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 | ₩296,026 | ₩313,174 | ₩293,770 | ₩312,399 | +5.53% | 379.8만 |
| 2026.10.08 | ₩286,536 | ₩292,470 | ₩283,849 | ₩289,784 | +1.13% | 372.8만 |
| 2026.10.07 | ₩289,316 | ₩289,370 | ₩280,281 | ₩285,427 | -1.34% | 268.6만 |
| 2026.10.06 | ₩281,210 | ₩288,046 | ₩274,026 | ₩283,689 | +0.88% | 425.8만 |
| 2026.10.05 | ₩263,480 | ₩274,266 | ₩263,239 | ₩269,722 | +2.37% | 238.4만 |
| 2026.10.02 | ₩268,893 | ₩269,989 | ₩260,780 | ₩262,772 | -2.28% | 178.6만 |
| 2026.10.01 | ₩270,858 | ₩271,914 | ₩265,231 | ₩265,685 | -1.91% | 145.3만 |
| 2026.09.30 | ₩265,792 | ₩271,152 | ₩263,163 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩266,541 |
| +0.28% |
| 212.6만 |
| 2026.09.29 | ₩264,670 | ₩269,174 | ₩260,780 | ₩265,117 | +0.17% | 172.7만 |
|---|
| 2026.09.28 | ₩252,467 | ₩270,150 | ₩250,837 | ₩266,501 | +5.56% | 381.1만 |
|---|
| 2026.09.25 | ₩275,335 | ₩277,995 | ₩257,612 | ₩258,027 | -6.29% | 672.4만 |
|---|
| 2026.09.24 | ₩285,326 | ₩289,998 | ₩281,470 | ₩286,884 | +0.55% | 244.1만 |
|---|
| 2026.09.23 | ₩284,692 | ₩288,344 | ₩279,880 | ₩286,630 | +0.68% | 255.7만 |
|---|
| 2026.09.22 | ₩280,695 | ₩281,657 | ₩270,724 | ₩280,922 | +0.08% | 290.3만 |
|---|
| 2026.09.21 | ₩263,280 | ₩277,674 | ₩259,617 | ₩276,846 | +5.15% | 254만 |
|---|
| 2026.09.18 | ₩265,979 | ₩266,995 | ₩257,492 | ₩263,721 | -0.85% | 486.5만 |
|---|
| 2026.09.17 | ₩256,637 | ₩265,886 | ₩252,161 | ₩263,934 | +2.84% | 301.6만 |
|---|
| 2026.09.16 | ₩255,113 | ₩262,150 | ₩250,542 | ₩256,062 | +0.37% | 330.6만 |
|---|
| 2026.09.15 | ₩251,625 | ₩262,738 | ₩251,417 | ₩259,149 | +2.99% | 407.8만 |
|---|
| 2026.09.14 | ₩230,961 | ₩259,457 | ₩227,299 | ₩256,262 | +10.95% | 755.9만 |
|---|
| 2026.09.11 | ₩219,226 | ₩221,805 | ₩214,855 | ₩219,921 | +0.32% | 205.8만 |
|---|
| 2026.09.10 | ₩221,110 | ₩225,949 | ₩216,606 | ₩218,504 | -1.18% | 287.3만 |
|---|
| 2026.09.09 | ₩216,259 | ₩226,016 | ₩215,390 | ₩222,006 | +2.66% | 326.7만 |
|---|
| 2026.09.08 | ₩221,358 | ₩221,364 | ₩212,784 | ₩216,446 | -2.22% | 414.3만 |
|---|
| 2026.09.04 | ₩222,073 | ₩236,762 | ₩220,616 | ₩226,951 | +2.20% | 774.2만 |
|---|
| 2026.09.03 | ₩239,355 | ₩240,531 | ₩232,471 | ₩237,644 | -0.71% | 851.4만 |
|---|
| 2026.09.02 | ₩236,281 | ₩237,377 | ₩228,983 | ₩230,867 | -2.29% | 259만 |
|---|
| 2026.09.01 | ₩246,786 | ₩249,125 | ₩235,759 | ₩238,406 | -3.40% | 227.2만 |
|---|
| 2026.08.31 | ₩245,704 | ₩254,578 | ₩245,704 | ₩251,792 | +2.48% | 257만 |
|---|
| 2026.08.28 | ₩248,831 | ₩251,518 | ₩242,750 | ₩246,238 | -1.04% | 193.9만 |
|---|
| 2026.08.27 | ₩239,408 | ₩253,950 | ₩236,628 | ₩250,341 | +4.57% | 399만 |
|---|
| 2026.08.26 | ₩215,263 | ₩228,475 | ₩214,027 | ₩227,633 | +5.75% | 216.2만 |
|---|
| 2026.08.25 | ₩233,902 | ₩236,321 | ₩222,754 | ₩225,107 | -3.76% | 204.7만 |
|---|
| 2026.08.24 | ₩240,584 | ₩242,589 | ₩234,703 | ₩235,318 | -2.19% | 142.8만 |
|---|
| 2026.08.21 | ₩234,209 | ₩243,271 | ₩230,493 | ₩242,917 | +3.72% | 168.6만 |
|---|
| 2026.08.20 | ₩245,704 | ₩247,241 | ₩233,367 | ₩233,835 | -4.83% | 213.4만 |
|---|
| 2026.08.19 | ₩249,539 | ₩252,253 | ₩242,843 | ₩246,733 | -1.12% | 150.1만 |
|---|
| 2026.08.18 | ₩247,655 | ₩255,247 | ₩246,519 | ₩248,203 | +0.22% | 227.3만 |
|---|
| 2026.08.17 | ₩251,778 | ₩254,351 | ₩244,333 | ₩246,519 | -2.09% | 261.9만 |
|---|
| 2026.08.14 | ₩253,950 | ₩255,153 | ₩245,022 | ₩245,396 | -3.37% | 224.9만 |
|---|
| 2026.08.13 | ₩239,381 | ₩252,400 | ₩236,601 | ₩251,518 | +5.07% | 229.7만 |
|---|
| 2026.08.12 | ₩232,872 | ₩239,061 | ₩231,923 | ₩237,002 | +1.77% | 184.3만 |
|---|
| 2026.08.11 | ₩234,503 | ₩241,654 | ₩230,270 | ₩238,646 | +1.77% | 240.9만 |
|---|
| 2026.08.10 | ₩225,535 | ₩237,818 | ₩224,545 | ₩236,147 | +4.71% | 342.9만 |
|---|
| 2026.08.07 | ₩224,532 | ₩226,918 | ₩220,536 | ₩225,454 | +0.41% | 208.3만 |
|---|
| 2026.08.06 | ₩208,172 | ₩217,863 | ₩207,892 | ₩217,328 | +4.40% | 172.1만 |
|---|
| 2026.08.05 | ₩219,507 | ₩223,115 | ₩215,029 | ₩216,058 | -1.57% | 195.8만 |
|---|
| 2026.08.04 | ₩205,566 | ₩218,491 | ₩205,486 | ₩218,157 | +6.12% | 251.6만 |
|---|
| 2026.08.03 | ₩205,486 | ₩208,346 | ₩202,104 | ₩206,448 | +0.47% | 265.7만 |
|---|
| 2026.07.31 | ₩198,482 | ₩203,835 | ₩193,951 | ₩202,091 | +1.82% | 264.8만 |
|---|
| 2026.07.30 | ₩201,289 | ₩202,532 | ₩192,272 | ₩198,335 | -1.47% | 287.9만 |
|---|
| 2026.07.29 | ₩201,917 | ₩209,228 | ₩200,754 | ₩205,526 | +1.79% | 197만 |
|---|
| 2026.07.28 | ₩196,611 | ₩206,194 | ₩190,797 | ₩202,666 | +3.08% | 238.2만 |
|---|
| 2026.07.27 | ₩195,007 | ₩199,752 | ₩192,468 | ₩196,878 | +0.96% | 197.7만 |
|---|
| 2026.07.24 | ₩189,701 | ₩192,468 | ₩186,867 | ₩190,222 | +0.27% | 128.8만 |
|---|
| 2026.07.23 | ₩192,427 | ₩192,855 | ₩186,105 | ₩186,720 | -2.97% | 177.7만 |
|---|
| 2026.07.22 | ₩200,447 | ₩201,003 | ₩188,611 | ₩190,142 | -5.14% | 193.6만 |
|---|
| 2026.07.21 | ₩196,798 | ₩202,425 | ₩196,123 | ₩198,776 | +1.01% | 186.8만 |
|---|
| 2026.07.20 | ₩196,918 | ₩204,791 | ₩196,437 | ₩200,246 | +1.69% | 163.1만 |
|---|
| 2026.07.17 | ₩194,472 | ₩204,898 | ₩194,325 | ₩200,407 | +3.05% | 251.5만 |
|---|
| 2026.07.16 | ₩200,487 | ₩202,619 | ₩193,350 | ₩195,715 | -2.38% | 204.4만 |
|---|
| 2026.07.15 | ₩206,127 | ₩209,816 | ₩196,745 | ₩198,068 | -3.91% | 234.2만 |
|---|
| 2026.07.14 | ₩186,546 | ₩207,571 | ₩186,152 | ₩203,280 | +8.97% | 366.6만 |
|---|
| 2026.07.13 | ₩187,335 | ₩191,265 | ₩184,488 | ₩189,554 | +1.18% | 165.6만 |
|---|
| 2026.07.10 | ₩196,638 | ₩198,802 | ₩185,250 | ₩186,146 | -5.34% | 380.3만 |
|---|
| 2026.07.09 | ₩188,391 | ₩197,627 | ₩185,303 | ₩196,638 | +4.38% | 311.6만 |
|---|
| 2026.07.08 | ₩195,702 | ₩199,164 | ₩189,955 | ₩191,866 | -1.96% | 295.9만 |
|---|
| 2026.07.07 | ₩204,149 | ₩207,651 | ₩197,039 | ₩199,819 | -2.12% | 283.9만 |
|---|
| 2026.07.06 | ₩192,615 | ₩203,828 | ₩192,000 | ₩201,048 | +4.38% | 216.3만 |
|---|
| 2026.07.02 | ₩193,938 | ₩198,455 | ₩193,804 | ₩196,918 | +1.54% | 259.5만 |
|---|
| 2026.07.01 | ₩192,802 | ₩199,926 | ₩191,478 | ₩195,742 | +1.53% | 372.3만 |
|---|
| 2026.06.30 | ₩180,612 | ₩189,855 | ₩179,770 | ₩188,658 | +4.45% | 260.2만 |
|---|
| 2026.06.29 | ₩179,757 | ₩187,763 | ₩178,433 | ₩183,913 | +2.31% | 326.3만 |
|---|
| 2026.06.26 | ₩167,380 | ₩177,150 | ₩167,380 | ₩176,776 | +5.61% | 369.2만 |
|---|
| 2026.06.25 | ₩169,345 | ₩169,706 | ₩163,263 | ₩165,469 | -2.29% | 235.5만 |
|---|
| 2026.06.24 | ₩167,674 | ₩174,424 | ₩166,404 | ₩170,107 | +1.45% | 234만 |
|---|
| 2026.06.23 | ₩166,404 | ₩172,980 | ₩165,896 | ₩168,636 | +1.34% | 242.6만 |
|---|
| 2026.06.22 | ₩163,865 | ₩173,288 | ₩162,689 | ₩165,816 | +1.19% | 328.7만 |
|---|
| 2026.06.18 | ₩164,854 | ₩167,821 | ₩160,256 | ₩166,872 | +1.22% | 1657.1만 |
|---|
| 2026.06.17 | ₩168,737 | ₩171,229 | ₩164,907 | ₩166,244 | -1.48% | 312.6만 |
|---|
| 2026.06.16 | ₩171,724 | ₩172,232 | ₩165,215 | ₩170,053 | -0.97% | 381.6만 |
|---|
| 2026.06.15 | ₩173,341 | ₩177,509 | ₩170,347 | ₩174,317 | +0.56% | 349.8만 |
|---|
| 2026.06.12 | ₩166,645 | ₩173,755 | ₩159,721 | ₩173,114 | +3.88% | 475.2만 |
|---|
| 2026.06.11 | ₩163,063 | ₩168,877 | ₩160,256 | ₩168,556 | +3.37% | 381.1만 |
|---|
| 2026.06.10 | ₩165,736 | ₩172,192 | ₩163,350 | ₩166,712 | +0.59% | 392.8만 |
|---|
| 2026.06.09 | ₩171,229 | ₩173,949 | ₩161,527 | ₩168,195 | -1.77% | 477.4만 |
|---|
| 2026.06.08 | ₩174,825 | ₩176,522 | ₩170,731 | ₩172,753 | -1.19% | 346.1만 |
|---|
| 2026.06.05 | ₩178,774 | ₩183,392 | ₩172,392 | ₩174,798 | -2.22% | 461.8만 |
|---|
| 2026.06.04 | ₩181,361 | ₩183,780 | ₩177,097 | ₩180,786 | -0.32% | 437.9만 |
|---|
| 2026.06.03 | ₩189,661 | ₩190,423 | ₩178,474 | ₩179,596 | -5.31% | 773.8만 |
|---|
| 2026.06.02 | ₩199,231 | ₩201,877 | ₩187,121 | ₩192,668 | -3.29% | 857.2만 |
|---|
| 2026.06.01 | ₩193,136 | ₩210,779 | ₩192,133 | ₩208,119 | +7.76% | 1036만 |
|---|
| 2026.05.29 | ₩176,028 | ₩186,988 | ₩174,243 | ₩186,760 | +6.10% | 1101만 |
|---|
| 2026.05.28 | ₩169,144 | ₩178,099 | ₩163,477 | ₩173,809 | +2.76% | 1625.2만 |
|---|
| 2026.05.27 | ₩183,325 | ₩186,587 | ₩167,955 | ₩168,957 | -7.84% | 3183.2만 |
|---|
| 2026.05.26 | ₩247,214 | ₩255,621 | ₩243,090 | ₩246,733 | -0.19% | 1072만 |
|---|
| 2026.05.22 | ₩233,611 | ₩244,621 | ₩232,287 | ₩243,752 | +4.34% | 400.4만 |
|---|
| 2026.05.21 | ₩228,903 | ₩233,063 | ₩225,454 | ₩228,569 | -0.15% | 259.6만 |
|---|
| 2026.05.20 | ₩224,706 | ₩233,714 | ₩224,666 | ₩233,166 | +3.77% | 264.7만 |
|---|
| 2026.05.19 | ₩238,058 | ₩244,554 | ₩232,498 | ₩234,236 | -1.61% | 432.4만 |
|---|
| 2026.05.18 | ₩218,344 | ₩238,259 | ₩216,660 | ₩233,487 | +6.94% | 620.3만 |
|---|
| 2026.05.15 | ₩209,696 | ₩217,502 | ₩203,321 | ₩215,256 | +2.65% | 416.3만 |
|---|
| 2026.05.14 | ₩205,165 | ₩211,230 | ₩195,662 | ₩205,432 | +0.13% | 399.7만 |
|---|
| 2026.05.13 | ₩193,390 | ₩205,766 | ₩191,171 | ₩203,735 | +5.35% | 481.1만 |
|---|
| 2026.05.12 | ₩199,618 | ₩201,269 | ₩194,713 | ₩195,368 | -2.13% | 232.4만 |
|---|
| 2026.05.11 | ₩201,463 | ₩205,098 | ₩197,359 | ₩198,977 | -1.23% | 254.1만 |
|---|
| 2026.05.08 | ₩199,605 | ₩203,421 | ₩193,951 | ₩203,334 | +1.87% | 352.2만 |
|---|
| 2026.05.07 | ₩197,814 | ₩205,112 | ₩196,691 | ₩204,216 | +3.24% | 337.9만 |
|---|
| 2026.05.06 | ₩185,370 | ₩186,934 | ₩180,091 | ₩185,557 | +0.10% | 226.9만 |
|---|
| 2026.05.05 | ₩191,826 | ₩192,468 | ₩185,724 | ₩188,939 | -1.51% | 204.4만 |
|---|
| 2026.05.04 | ₩187,656 | ₩193,764 | ₩186,346 | ₩190,062 | +1.28% | 216.7만 |
|---|
| 2026.05.01 | ₩180,906 | ₩188,444 | ₩176,382 | ₩186,867 | +3.30% | 286.8만 |
|---|
| 2026.04.30 | ₩177,631 | ₩177,631 | ₩170,802 | ₩174,664 | -1.67% | 237.7만 |
|---|
| 2026.04.29 | ₩180,599 | ₩181,394 | ₩176,081 | ₩180,077 | -0.29% | 133.9만 |
|---|
| 2026.04.28 | ₩180,799 | ₩184,923 | ₩179,770 | ₩181,868 | +0.59% | 216.9만 |
|---|
| 2026.04.27 | ₩180,906 | ₩184,448 | ₩178,681 | ₩179,249 | -0.92% | 204.6만 |
|---|
| 2026.04.24 | ₩178,193 | ₩181,374 | ₩174,317 | ₩181,107 | +1.64% | 231.9만 |
|---|
| 2026.04.23 | ₩182,697 | ₩184,435 | ₩174,210 | ₩177,725 | -2.72% | 305.5만 |
|---|
| 2026.04.22 | ₩183,633 | ₩190,797 | ₩182,777 | ₩190,677 | +3.84% | 246.5만 |
|---|
| 2026.04.21 | ₩181,708 | ₩193,423 | ₩181,214 | ₩186,600 | +2.69% | 285.6만 |
|---|
| 2026.04.20 | ₩178,955 | ₩183,379 | ₩177,231 | ₩180,171 | +0.68% | 194.5만 |
|---|
| 2026.04.17 | ₩184,635 | ₩185,785 | ₩178,433 | ₩180,011 | -2.50% | 245.7만 |
|---|
| 2026.04.16 | ₩180,385 | ₩184,448 | ₩177,484 | ₩179,543 | -0.47% | 296.9만 |
|---|
| 2026.04.15 | ₩167,340 | ₩175,520 | ₩164,092 | ₩175,105 | +4.64% | 386.1만 |
|---|
| 2026.04.14 | ₩165,121 | ₩168,409 | ₩161,445 | ₩163,972 | -0.70% | 290.5만 |
|---|
| 2026.04.13 | ₩159,120 | ₩164,346 | ₩157,663 | ₩163,891 | +3.00% | 378.6만 |
|---|
| 2026.04.10 | ₩163,945 | ₩164,907 | ₩153,205 | ₩157,783 | -3.76% | 547.8만 |
|---|
| 2026.04.09 | ₩177,899 | ₩178,433 | ₩161,412 | ₩163,370 | -8.17% | 734.4만 |
|---|
| 2026.04.08 | ₩198,495 | ₩201,155 | ₩183,071 | ₩184,248 | -7.18% | 256.5만 |
|---|
| 2026.04.07 | ₩185,404 | ₩190,730 | ₩182,116 | ₩189,915 | +2.43% | 198.6만 |
|---|
| 2026.04.06 | ₩186,613 | ₩188,104 | ₩183,987 | ₩186,480 | -0.07% | 136.6만 |
|---|
| 2026.04.02 | ₩182,283 | ₩185,998 | ₩179,235 | ₩185,197 | +1.60% | 156.3만 |
|---|
| 2026.04.01 | ₩186,386 | ₩186,453 | ₩177,204 | ₩182,670 | -1.99% | 273.5만 |
|---|
| 2026.03.31 | ₩186,346 | ₩190,610 | ₩181,922 | ₩187,509 | +0.62% | 193.8만 |
|---|
| 2026.03.30 | ₩180,786 | ₩189,019 | ₩179,984 | ₩183,459 | +1.48% | 293.7만 |
|---|
| 2026.03.27 | ₩178,821 | ₩181,387 | ₩171,082 | ₩177,979 | -0.47% | 430.2만 |
|---|
| 2026.03.26 | ₩186,025 | ₩193,804 | ₩183,913 | ₩189,126 | +1.67% | 193.7만 |
|---|
| 2026.03.25 | ₩189,915 | ₩193,724 | ₩185,584 | ₩186,373 | -1.87% | 299.7만 |
|---|
| 2026.03.24 | ₩200,447 | ₩200,447 | ₩186,186 | ₩186,333 | -7.04% | 341.9만 |
|---|
| 2026.03.23 | ₩203,675 | ₩206,515 | ₩200,714 | ₩202,893 | -0.38% | 160.3만 |
|---|
| 2026.03.20 | ₩204,163 | ₩205,499 | ₩198,188 | ₩202,452 | -0.84% | 508.3만 |
|---|
| 2026.03.19 | ₩208,974 | ₩216,392 | ₩205,633 | ₩207,705 | -0.61% | 185.8만 |
|---|
| 2026.03.18 | ₩205,593 | ₩212,089 | ₩205,071 | ₩208,493 | +1.41% | 151.8만 |
|---|
| 2026.03.17 | ₩204,991 | ₩212,222 | ₩204,056 | ₩208,506 | +1.71% | 231.4만 |
|---|
| 2026.03.16 | ₩207,517 | ₩207,771 | ₩202,813 | ₩205,419 | -1.01% | 203.2만 |
|---|
| 2026.03.13 | ₩203,922 | ₩208,774 | ₩201,824 | ₩205,513 | +0.78% | 210.6만 |
|---|
| 2026.03.12 | ₩203,508 | ₩210,498 | ₩200,928 | ₩202,639 | -0.43% | 229.8만 |
|---|
| 2026.03.11 | ₩211,140 | ₩214,521 | ₩202,920 | ₩205,579 | -2.63% | 251.4만 |
|---|
| 2026.03.10 | ₩218,558 | ₩219,346 | ₩206,421 | ₩209,322 | -4.23% | 308.2만 |
|---|
| 2026.03.09 | ₩218,023 | ₩222,273 | ₩214,788 | ₩217,355 | -0.31% | 242.2만 |
|---|
| 2026.03.06 | ₩215,570 | ₩222,006 | ₩211,621 | ₩219,279 | +1.72% | 253.5만 |
|---|
| 2026.03.05 | ₩208,413 | ₩218,892 | ₩207,991 | ₩216,473 | +3.87% | 291.9만 |
|---|
| 2026.03.04 | ₩207,103 | ₩212,837 | ₩205,566 | ₩208,787 | +0.81% | 199.6만 |
|---|
| 2026.03.03 | ₩195,375 | ₩208,694 | ₩193,002 | ₩206,729 | +5.81% | 312.4만 |
|---|
| 2026.03.02 | ₩195,395 | ₩204,029 | ₩194,138 | ₩198,589 | +1.63% | 440.8만 |
|---|
| 2026.02.27 | ₩193,737 | ₩201,824 | ₩187,870 | ₩196,464 | +1.41% | 1109.3만 |
|---|
| 2026.02.26 | ₩213,205 | ₩223,997 | ₩211,180 | ₩223,690 | +4.92% | 640.8만 |
|---|
| 2026.02.25 | ₩200,220 | ₩208,226 | ₩196,704 | ₩208,106 | +3.94% | 341.4만 |
|---|
| 2026.02.24 | ₩192,240 | ₩202,024 | ₩189,794 | ₩199,632 | +3.84% | 468.7만 |
|---|
| 2026.02.23 | ₩210,431 | ₩210,658 | ₩189,206 | ₩191,505 | -8.99% | 573.7만 |
|---|
| 2026.02.20 | ₩223,209 | ₩230,694 | ₩213,398 | ₩213,519 | -4.34% | 326.8만 |
|---|
| 2026.02.19 | ₩226,737 | ₩230,025 | ₩222,273 | ₩225,869 | -0.38% | 333.7만 |
|---|
| 2026.02.18 | ₩223,670 | ₩230,761 | ₩219,720 | ₩230,066 | +2.86% | 254.2만 |
|---|
| 2026.02.17 | ₩235,004 | ₩236,374 | ₩226,697 | ₩230,680 | -1.84% | 203.8만 |
|---|
| 2026.02.13 | ₩233,019 | ₩240,451 | ₩230,466 | ₩237,537 | +1.94% | 243.4만 |
|---|
| 2026.02.12 | ₩229,878 | ₩232,552 | ₩217,863 | ₩228,422 | -0.63% | 249.9만 |
|---|
| 2026.02.11 | ₩234,730 | ₩235,064 | ₩221,017 | ₩228,555 | -2.63% | 267만 |
|---|
| 2026.02.10 | ₩229,571 | ₩236,359 | ₩226,323 | ₩233,019 | +1.50% | 240.9만 |
|---|
| 2026.02.09 | ₩224,525 | ₩228,929 | ₩217,693 | ₩227,459 | +1.31% | 265.2만 |
|---|
| 2026.02.06 | ₩229,357 | ₩230,573 | ₩217,782 | ₩223,650 | -2.49% | 452.7만 |
|---|
| 2026.02.05 | ₩250,087 | ₩251,584 | ₩226,123 | ₩226,403 | -9.47% | 319만 |
|---|
| 2026.02.04 | ₩249,272 | ₩251,584 | ₩237,457 | ₩248,323 | -0.38% | 240.8만 |
|---|
| 2026.02.03 | ₩264,950 | ₩265,311 | ₩245,810 | ₩251,344 | -5.14% | 316.3만 |
|---|
| 2026.02.02 | ₩266,995 | ₩271,593 | ₩264,643 | ₩268,131 | +0.43% | 141.8만 |
|---|
| 2026.01.30 | ₩267,978 | ₩271,994 | ₩265,979 | ₩267,329 | -0.24% | 156.9만 |
|---|
| 2026.01.29 | ₩280,027 | ₩281,564 | ₩263,934 | ₩268,158 | -4.24% | 309만 |
|---|
| 2026.01.28 | ₩295,598 | ₩296,649 | ₩284,986 | ₩285,961 | -3.26% | 142.5만 |
|---|
| 2026.01.27 | ₩299,394 | ₩306,077 | ₩292,878 | ₩293,607 | -1.93% | 341.6만 |
|---|
| 2026.01.26 | ₩283,622 | ₩289,637 | ₩282,029 | ₩286,763 | +1.11% | 142.1만 |
|---|
| 2026.01.23 | ₩279,532 | ₩281,551 | ₩277,100 | ₩280,174 | +0.23% | 151만 |
|---|
| 2026.01.22 | ₩282,299 | ₩282,506 | ₩277,167 | ₩278,423 | -1.37% | 123.7만 |
|---|
| 2026.01.21 | ₩275,763 | ₩282,867 | ₩273,558 | ₩278,891 | +1.13% | 168만 |
|---|
| 2026.01.20 | ₩279,706 | ₩281,297 | ₩274,787 | ₩275,763 | -1.41% | 169.8만 |
|---|
| 2026.01.16 | ₩282,553 | ₩287,632 | ₩279,185 | ₩286,001 | +1.22% | 187.5만 |
|---|
| 2026.01.15 | ₩286,416 | ₩291,388 | ₩281,228 | ₩281,457 | -1.73% | 157.1만 |
|---|
| 2026.01.14 | ₩289,944 | ₩296,440 | ₩279,893 | ₩286,389 | -1.23% | 218.4만 |
|---|
| 2026.01.13 | ₩289,410 | ₩293,486 | ₩284,023 | ₩289,831 | +0.15% | 150.6만 |
|---|
| 2026.01.12 | ₩287,472 | ₩290,058 | ₩285,346 | ₩289,543 | +0.72% | 138.1만 |
|---|
| 2026.01.09 | ₩295,037 | ₩296,066 | ₩287,803 | ₩289,677 | -1.82% | 159.3만 |
|---|
| 2026.01.08 | ₩308,282 | ₩308,469 | ₩293,219 | ₩294,475 | -4.48% | 200.7만 |
|---|
| 2026.01.07 | ₩298,077 | ₩309,392 | ₩296,961 | ₩308,964 | +3.65% | 213.5만 |
|---|
| 2026.01.06 | ₩297,536 | ₩298,631 | ₩292,564 | ₩296,761 | -0.26% | 153.5만 |
|---|
| 2026.01.05 | ₩296,320 | ₩304,345 | ₩296,226 | ₩297,737 | +0.48% | 131.3만 |
|---|
| 2026.01.02 | ₩303,029 | ₩303,029 | ₩290,351 | ₩294,809 | -2.71% | 169.5만 |
|---|
| 2025.12.31 | ₩303,243 | ₩303,938 | ₩300,567 | ₩300,624 | -0.86% | 99.4만 |
|---|
| 2025.12.30 | ₩304,272 | ₩305,743 | ₩302,735 | ₩303,965 | -0.10% | 73.6만 |
|---|
| 2025.12.29 | ₩306,251 | ₩308,429 | ₩303,871 | ₩304,767 | -0.48% | 122.3만 |
|---|
| 2025.12.26 | ₩306,652 | ₩308,830 | ₩305,576 | ₩308,108 | +0.48% | 55.4만 |
|---|
| 2025.12.24 | ₩306,424 | ₩307,320 | ₩303,110 | ₩306,879 | +0.15% | 60.7만 |
|---|
| 2025.12.23 | ₩307,413 | ₩309,672 | ₩304,339 | ₩306,505 | -0.30% | 109.3만 |
|---|
| 2025.12.22 | ₩312,519 | ₩314,004 | ₩305,282 | ₩310,153 | -0.76% | 155.3만 |
|---|
| 2025.12.19 | ₩308,897 | ₩311,971 | ₩306,251 | ₩310,822 | +0.62% | 369.5만 |
|---|
| 2025.12.18 | ₩305,522 | ₩309,612 | ₩305,048 | ₩308,870 | +1.10% | 150.6만 |
|---|
| 2025.12.17 | ₩311,142 | ₩313,856 | ₩302,388 | ₩302,642 | -2.73% | 173만 |
|---|
| 2025.12.16 | ₩311,423 | ₩312,737 | ₩305,622 | ₩311,129 | -0.09% | 224.8만 |
|---|
| 2025.12.15 | ₩317,438 | ₩317,665 | ₩307,494 | ₩307,828 | -3.03% | 182만 |
|---|
| 2025.12.12 | ₩323,185 | ₩324,876 | ₩312,677 | ₩315,807 | -2.28% | 188.1만 |
|---|
| 2025.12.11 | ₩322,383 | ₩325,444 | ₩317,932 | ₩323,559 | +0.36% | 129.4만 |
|---|
| 2025.12.10 | ₩323,773 | ₩327,622 | ₩319,242 | ₩325,177 | +0.43% | 169.3만 |
|---|
| 2025.12.09 | ₩326,139 | ₩327,088 | ₩322,503 | ₩324,802 | -0.41% | 151.8만 |
|---|
| 2025.12.08 | ₩325,457 | ₩333,664 | ₩325,404 | ₩327,302 | +0.57% | 207.7만 |
|---|
| 2025.12.05 | ₩325,751 | ₩328,478 | ₩322,356 | ₩324,361 | -0.43% | 177.3만 |
|---|
| 2025.12.04 | ₩325,350 | ₩326,632 | ₩320,806 | ₩323,252 | -0.64% | 169.6만 |
|---|
| 2025.12.03 | ₩321,755 | ₩326,032 | ₩317,799 | ₩325,671 | +1.22% | 222.7만 |
|---|
| 2025.12.02 | ₩326,660 | ₩328,023 | ₩321,047 | ₩323,025 | -1.11% | 321.3만 |
|---|
| 2025.12.01 | ₩330,269 | ₩331,900 | ₩323,332 | ₩325,163 | -1.55% | 358.5만 |
|---|
| 2025.11.28 | ₩337,373 | ₩342,606 | ₩333,717 | ₩336,150 | -0.36% | 288.8만 |
|---|
| 2025.11.26 | ₩360,997 | ₩360,997 | ₩336,190 | ₩336,778 | -6.71% | 982.3만 |
|---|
| 2025.11.25 | ₩372,638 | ₩390,014 | ₩371,663 | ₩387,247 | +3.92% | 332만 |
|---|
| 2025.11.24 | ₩372,906 | ₩381,313 | ₩371,235 | ₩374,710 | +0.48% | 216.2만 |
|---|
| 2025.11.21 | ₩371,596 | ₩374,242 | ₩359,660 | ₩367,573 | -1.08% | 152.5만 |
|---|
| 2025.11.20 | ₩394,291 | ₩398,949 | ₩372,077 | ₩373,882 | -5.18% | 145.5만 |
|---|
| 2025.11.19 | ₩391,204 | ₩397,191 | ₩386,846 | ₩390,027 | -0.30% | 140.9만 |
|---|
| 2025.11.18 | ₩394,184 | ₩398,299 | ₩387,180 | ₩391,765 | -0.61% | 118.4만 |
|---|
| 2025.11.17 | ₩399,938 | ₩407,390 | ₩390,535 | ₩394,184 | -1.44% | 105.3만 |
|---|
| 2025.11.14 | ₩406,000 | ₩410,330 | ₩390,522 | ₩400,239 | -1.42% | 217만 |
|---|
| 2025.11.13 | ₩421,424 | ₩423,495 | ₩410,597 | ₩412,469 | -2.12% | 116.9만 |
|---|
| 2025.11.12 | ₩443,745 | ₩446,284 | ₩422,226 | ₩423,803 | -4.49% | 108만 |
|---|
| 2025.11.11 | ₩439,601 | ₩445,429 | ₩438,679 | ₩442,796 | +0.73% | 145.7만 |
|---|
| 2025.11.10 | ₩433,025 | ₩443,290 | ₩429,817 | ₩439,601 | +1.52% | 102.8만 |
|---|
| 2025.11.07 | ₩422,292 | ₩428,548 | ₩418,350 | ₩427,719 | +1.29% | 150.3만 |
|---|
| 2025.11.06 | ₩427,505 | ₩430,873 | ₩413,778 | ₩424,926 | -0.60% | 124.3만 |
|---|
| 2025.11.05 | ₩437,342 | ₩438,398 | ₩424,230 | ₩432,918 | -1.01% | 141.9만 |
|---|
| 2025.11.04 | ₩440,042 | ₩448,690 | ₩434,522 | ₩438,799 | -0.28% | 106.8만 |
|---|
| 2025.11.03 | ₩443,384 | ₩450,414 | ₩440,550 | ₩449,452 | +1.37% | 108.8만 |
|---|
| 2025.10.31 | ₩435,839 | ₩445,442 | ₩433,613 | ₩442,595 | +1.55% | 163.2만 |
|---|
| 2025.10.30 | ₩428,989 | ₩438,198 | ₩426,610 | ₩430,432 | +0.34% | 91.3만 |
|---|
| 2025.10.29 | ₩429,537 | ₩431,715 | ₩423,936 | ₩428,989 | -0.13% | 121.1만 |
|---|
| 2025.10.28 | ₩437,189 | ₩440,136 | ₩432,783 | ₩439,708 | +0.58% | 108.7만 |
|---|
| 2025.10.27 | ₩435,458 | ₩438,011 | ₩430,031 | ₩436,166 | +0.16% | 129.6만 |
|---|
| 2025.10.24 | ₩429,550 | ₩437,590 | ₩429,042 | ₩431,715 | +0.50% | 106.4만 |
|---|
| 2025.10.23 | ₩411,667 | ₩426,644 | ₩411,660 | ₩426,062 | +3.50% | 139.7만 |
|---|
| 2025.10.22 | ₩412,977 | ₩416,131 | ₩404,422 | ₩411,560 | -0.34% | 117.1만 |
|---|
| 2025.10.21 | ₩408,646 | ₩416,064 | ₩406,026 | ₩414,834 | +1.51% | 74.9만 |
|---|
| 2025.10.20 | ₩402,671 | ₩410,584 | ₩402,671 | ₩408,860 | +1.54% | 88.1만 |
|---|
| 2025.10.17 | ₩396,924 | ₩402,471 | ₩394,612 | ₩401,308 | +1.10% | 83.7만 |
|---|
| 2025.10.16 | ₩406,026 | ₩413,899 | ₩395,922 | ₩399,958 | -1.49% | 109.1만 |
|---|
| 2025.10.15 | ₩408,726 | ₩409,267 | ₩399,156 | ₩404,115 | -1.13% | 110.3만 |
|---|
| 2025.10.14 | ₩409,876 | ₩410,770 | ₩400,279 | ₩403,380 | -1.58% | 153.8만 |
|---|
| 2025.10.13 | ₩421,023 | ₩427,559 | ₩417,574 | ₩418,403 | -0.62% | 112.6만 |
|---|
| 2025.10.10 | ₩421,611 | ₩427,559 | ₩413,700 | ₩414,179 | -1.76% | 151.1만 |
|---|