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 | ₩295,862 | ₩313,001 | ₩293,607 | ₩312,226 | +5.53% | 379.8만 |
| 2026.10.08 | ₩286,377 | ₩292,309 | ₩283,692 | ₩289,623 | +1.13% | 372.8만 |
| 2026.10.07 | ₩289,156 | ₩289,209 | ₩280,126 | ₩285,269 | -1.34% | 268.6만 |
| 2026.10.06 | ₩281,054 | ₩287,887 | ₩273,874 | ₩283,532 | +0.88% | 425.8만 |
| 2026.10.05 | ₩263,334 | ₩274,114 | ₩263,094 | ₩269,573 | +2.37% | 238.4만 |
| 2026.10.02 | ₩268,744 | ₩269,840 | ₩260,636 | ₩262,626 | -2.28% | 178.6만 |
| 2026.10.01 | ₩270,708 | ₩271,763 | ₩265,084 | ₩265,538 | -1.91% | 145.3만 |
| 2026.09.30 | ₩265,645 | ₩271,002 | ₩263,018 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩266,393 |
| +0.28% |
| 212.6만 |
| 2026.09.29 | ₩264,523 | ₩269,025 | ₩260,636 | ₩264,971 | +0.17% | 172.7만 |
|---|
| 2026.09.28 | ₩252,327 | ₩270,000 | ₩250,698 | ₩266,353 | +5.56% | 381.1만 |
|---|
| 2026.09.25 | ₩275,183 | ₩277,841 | ₩257,470 | ₩257,884 | -6.29% | 672.4만 |
|---|
| 2026.09.24 | ₩285,168 | ₩289,837 | ₩281,315 | ₩286,725 | +0.55% | 244.1만 |
|---|
| 2026.09.23 | ₩284,534 | ₩288,185 | ₩279,725 | ₩286,471 | +0.68% | 255.7만 |
|---|
| 2026.09.22 | ₩280,540 | ₩281,502 | ₩270,574 | ₩280,767 | +0.08% | 290.3만 |
|---|
| 2026.09.21 | ₩263,134 | ₩277,521 | ₩259,474 | ₩276,693 | +5.15% | 254만 |
|---|
| 2026.09.18 | ₩265,832 | ₩266,847 | ₩257,350 | ₩263,575 | -0.85% | 486.5만 |
|---|
| 2026.09.17 | ₩256,495 | ₩265,739 | ₩252,021 | ₩263,788 | +2.84% | 301.6만 |
|---|
| 2026.09.16 | ₩254,972 | ₩262,005 | ₩250,403 | ₩255,920 | +0.37% | 330.6만 |
|---|
| 2026.09.15 | ₩251,485 | ₩262,593 | ₩251,278 | ₩259,006 | +2.99% | 407.8만 |
|---|
| 2026.09.14 | ₩230,833 | ₩259,313 | ₩227,173 | ₩256,121 | +10.95% | 755.9만 |
|---|
| 2026.09.11 | ₩219,104 | ₩221,683 | ₩214,736 | ₩219,799 | +0.32% | 205.8만 |
|---|
| 2026.09.10 | ₩220,988 | ₩225,824 | ₩216,486 | ₩218,383 | -1.18% | 287.3만 |
|---|
| 2026.09.09 | ₩216,139 | ₩225,891 | ₩215,271 | ₩221,883 | +2.66% | 326.7만 |
|---|
| 2026.09.08 | ₩221,235 | ₩221,242 | ₩212,666 | ₩216,326 | -2.22% | 414.3만 |
|---|
| 2026.09.04 | ₩221,950 | ₩236,631 | ₩220,494 | ₩226,826 | +2.20% | 774.2만 |
|---|
| 2026.09.03 | ₩239,222 | ₩240,398 | ₩232,343 | ₩237,512 | -0.71% | 851.4만 |
|---|
| 2026.09.02 | ₩236,150 | ₩237,245 | ₩228,856 | ₩230,740 | -2.29% | 259만 |
|---|
| 2026.09.01 | ₩246,649 | ₩248,987 | ₩235,629 | ₩238,274 | -3.40% | 227.2만 |
|---|
| 2026.08.31 | ₩245,567 | ₩254,437 | ₩245,567 | ₩251,652 | +2.48% | 257만 |
|---|
| 2026.08.28 | ₩248,693 | ₩251,378 | ₩242,615 | ₩246,102 | -1.04% | 193.9만 |
|---|
| 2026.08.27 | ₩239,276 | ₩253,810 | ₩236,497 | ₩250,203 | +4.57% | 399만 |
|---|
| 2026.08.26 | ₩215,144 | ₩228,348 | ₩213,908 | ₩227,507 | +5.75% | 216.2만 |
|---|
| 2026.08.25 | ₩233,772 | ₩236,190 | ₩222,631 | ₩224,982 | -3.76% | 204.7만 |
|---|
| 2026.08.24 | ₩240,451 | ₩242,455 | ₩234,574 | ₩235,188 | -2.19% | 142.8만 |
|---|
| 2026.08.21 | ₩234,079 | ₩243,136 | ₩230,366 | ₩242,782 | +3.72% | 168.6만 |
|---|
| 2026.08.20 | ₩245,567 | ₩247,104 | ₩233,238 | ₩233,705 | -4.83% | 213.4만 |
|---|
| 2026.08.19 | ₩249,401 | ₩252,113 | ₩242,709 | ₩246,596 | -1.12% | 150.1만 |
|---|
| 2026.08.18 | ₩247,518 | ₩255,105 | ₩246,382 | ₩248,065 | +0.22% | 227.3만 |
|---|
| 2026.08.17 | ₩251,639 | ₩254,210 | ₩244,198 | ₩246,382 | -2.09% | 261.9만 |
|---|
| 2026.08.14 | ₩253,810 | ₩255,012 | ₩244,886 | ₩245,260 | -3.37% | 224.9만 |
|---|
| 2026.08.13 | ₩239,249 | ₩252,260 | ₩236,470 | ₩251,378 | +5.07% | 229.7만 |
|---|
| 2026.08.12 | ₩232,743 | ₩238,928 | ₩231,795 | ₩236,871 | +1.77% | 184.3만 |
|---|
| 2026.08.11 | ₩234,373 | ₩241,520 | ₩230,143 | ₩238,514 | +1.77% | 240.9만 |
|---|
| 2026.08.10 | ₩225,410 | ₩237,686 | ₩224,421 | ₩236,016 | +4.71% | 342.9만 |
|---|
| 2026.08.07 | ₩224,408 | ₩226,792 | ₩220,414 | ₩225,329 | +0.41% | 208.3만 |
|---|
| 2026.08.06 | ₩208,057 | ₩217,742 | ₩207,777 | ₩217,208 | +4.40% | 172.1만 |
|---|
| 2026.08.05 | ₩219,385 | ₩222,992 | ₩214,910 | ₩215,939 | -1.57% | 195.8만 |
|---|
| 2026.08.04 | ₩205,452 | ₩218,370 | ₩205,372 | ₩218,036 | +6.12% | 251.6만 |
|---|
| 2026.08.03 | ₩205,372 | ₩208,231 | ₩201,992 | ₩206,334 | +0.47% | 265.7만 |
|---|
| 2026.07.31 | ₩198,372 | ₩203,722 | ₩193,844 | ₩201,979 | +1.82% | 264.8만 |
|---|
| 2026.07.30 | ₩201,178 | ₩202,420 | ₩192,166 | ₩198,225 | -1.47% | 287.9만 |
|---|
| 2026.07.29 | ₩201,805 | ₩209,112 | ₩200,643 | ₩205,412 | +1.79% | 197만 |
|---|
| 2026.07.28 | ₩196,502 | ₩206,080 | ₩190,691 | ₩202,553 | +3.08% | 238.2만 |
|---|
| 2026.07.27 | ₩194,899 | ₩199,641 | ₩192,361 | ₩196,769 | +0.96% | 197.7만 |
|---|
| 2026.07.24 | ₩189,596 | ₩192,361 | ₩186,764 | ₩190,117 | +0.27% | 128.8만 |
|---|
| 2026.07.23 | ₩192,321 | ₩192,748 | ₩186,002 | ₩186,617 | -2.97% | 177.7만 |
|---|
| 2026.07.22 | ₩200,336 | ₩200,892 | ₩188,507 | ₩190,037 | -5.14% | 193.6만 |
|---|
| 2026.07.21 | ₩196,689 | ₩202,313 | ₩196,014 | ₩198,666 | +1.01% | 186.8만 |
|---|
| 2026.07.20 | ₩196,809 | ₩204,677 | ₩196,328 | ₩200,136 | +1.69% | 163.1만 |
|---|
| 2026.07.17 | ₩194,365 | ₩204,784 | ₩194,218 | ₩200,296 | +3.05% | 251.5만 |
|---|
| 2026.07.16 | ₩200,376 | ₩202,507 | ₩193,243 | ₩195,607 | -2.38% | 204.4만 |
|---|
| 2026.07.15 | ₩206,013 | ₩209,700 | ₩196,636 | ₩197,958 | -3.91% | 234.2만 |
|---|
| 2026.07.14 | ₩186,443 | ₩207,456 | ₩186,049 | ₩203,168 | +8.97% | 366.6만 |
|---|
| 2026.07.13 | ₩187,231 | ₩191,159 | ₩184,386 | ₩189,449 | +1.18% | 165.6만 |
|---|
| 2026.07.10 | ₩196,529 | ₩198,692 | ₩185,147 | ₩186,042 | -5.34% | 380.3만 |
|---|
| 2026.07.09 | ₩188,287 | ₩197,517 | ₩185,201 | ₩196,529 | +4.38% | 311.6만 |
|---|
| 2026.07.08 | ₩195,594 | ₩199,054 | ₩189,850 | ₩191,760 | -1.96% | 295.9만 |
|---|
| 2026.07.07 | ₩204,036 | ₩207,536 | ₩196,930 | ₩199,708 | -2.12% | 283.9만 |
|---|
| 2026.07.06 | ₩192,508 | ₩203,716 | ₩191,893 | ₩200,937 | +4.38% | 216.3만 |
|---|
| 2026.07.02 | ₩193,830 | ₩198,346 | ₩193,697 | ₩196,809 | +1.54% | 259.5만 |
|---|
| 2026.07.01 | ₩192,695 | ₩199,815 | ₩191,372 | ₩195,634 | +1.53% | 372.3만 |
|---|
| 2026.06.30 | ₩180,512 | ₩189,749 | ₩179,670 | ₩188,554 | +4.45% | 260.2만 |
|---|
| 2026.06.29 | ₩179,657 | ₩187,659 | ₩178,335 | ₩183,812 | +2.31% | 326.3만 |
|---|
| 2026.06.26 | ₩167,287 | ₩177,052 | ₩167,287 | ₩176,678 | +5.61% | 369.2만 |
|---|
| 2026.06.25 | ₩169,251 | ₩169,612 | ₩163,173 | ₩165,377 | -2.29% | 235.5만 |
|---|
| 2026.06.24 | ₩167,581 | ₩174,327 | ₩166,312 | ₩170,012 | +1.45% | 234만 |
|---|
| 2026.06.23 | ₩166,312 | ₩172,884 | ₩165,804 | ₩168,543 | +1.34% | 242.6만 |
|---|
| 2026.06.22 | ₩163,774 | ₩173,192 | ₩162,598 | ₩165,724 | +1.19% | 328.7만 |
|---|
| 2026.06.18 | ₩164,763 | ₩167,728 | ₩160,167 | ₩166,780 | +1.22% | 1657.1만 |
|---|
| 2026.06.17 | ₩168,643 | ₩171,134 | ₩164,816 | ₩166,152 | -1.48% | 312.6만 |
|---|
| 2026.06.16 | ₩171,629 | ₩172,136 | ₩165,123 | ₩169,959 | -0.97% | 381.6만 |
|---|
| 2026.06.15 | ₩173,245 | ₩177,410 | ₩170,253 | ₩174,220 | +0.56% | 349.8만 |
|---|
| 2026.06.12 | ₩166,553 | ₩173,659 | ₩159,633 | ₩173,018 | +3.88% | 475.2만 |
|---|
| 2026.06.11 | ₩162,972 | ₩168,783 | ₩160,167 | ₩168,463 | +3.37% | 381.1만 |
|---|
| 2026.06.10 | ₩165,644 | ₩172,096 | ₩163,260 | ₩166,619 | +0.59% | 392.8만 |
|---|
| 2026.06.09 | ₩171,134 | ₩173,853 | ₩161,438 | ₩168,102 | -1.77% | 477.4만 |
|---|
| 2026.06.08 | ₩174,728 | ₩176,424 | ₩170,636 | ₩172,657 | -1.19% | 346.1만 |
|---|
| 2026.06.05 | ₩178,675 | ₩183,291 | ₩172,297 | ₩174,701 | -2.22% | 461.8만 |
|---|
| 2026.06.04 | ₩181,260 | ₩183,678 | ₩176,999 | ₩180,686 | -0.32% | 437.9만 |
|---|
| 2026.06.03 | ₩189,556 | ₩190,317 | ₩178,375 | ₩179,497 | -5.31% | 773.8만 |
|---|
| 2026.06.02 | ₩199,120 | ₩201,765 | ₩187,018 | ₩192,561 | -3.29% | 857.2만 |
|---|
| 2026.06.01 | ₩193,029 | ₩210,662 | ₩192,027 | ₩208,004 | +7.76% | 1036만 |
|---|
| 2026.05.29 | ₩175,930 | ₩186,884 | ₩174,147 | ₩186,657 | +6.10% | 1101만 |
|---|
| 2026.05.28 | ₩169,051 | ₩178,001 | ₩163,387 | ₩173,713 | +2.76% | 1625.2만 |
|---|
| 2026.05.27 | ₩183,224 | ₩186,483 | ₩167,862 | ₩168,864 | -7.84% | 3183.2만 |
|---|
| 2026.05.26 | ₩247,077 | ₩255,479 | ₩242,956 | ₩246,596 | -0.19% | 1072만 |
|---|
| 2026.05.22 | ₩233,482 | ₩244,485 | ₩232,158 | ₩243,617 | +4.34% | 400.4만 |
|---|
| 2026.05.21 | ₩228,776 | ₩232,934 | ₩225,329 | ₩228,442 | -0.15% | 259.6만 |
|---|
| 2026.05.20 | ₩224,581 | ₩233,585 | ₩224,541 | ₩233,037 | +3.77% | 264.7만 |
|---|
| 2026.05.19 | ₩237,926 | ₩244,419 | ₩232,369 | ₩234,106 | -1.61% | 432.4만 |
|---|
| 2026.05.18 | ₩218,223 | ₩238,127 | ₩216,540 | ₩233,358 | +6.94% | 620.3만 |
|---|
| 2026.05.15 | ₩209,580 | ₩217,381 | ₩203,208 | ₩215,137 | +2.65% | 416.3만 |
|---|
| 2026.05.14 | ₩205,051 | ₩211,113 | ₩195,554 | ₩205,319 | +0.13% | 399.7만 |
|---|
| 2026.05.13 | ₩193,283 | ₩205,653 | ₩191,065 | ₩203,622 | +5.35% | 481.1만 |
|---|
| 2026.05.12 | ₩199,508 | ₩201,157 | ₩194,605 | ₩195,260 | -2.13% | 232.4만 |
|---|
| 2026.05.11 | ₩201,351 | ₩204,985 | ₩197,250 | ₩198,866 | -1.23% | 254.1만 |
|---|
| 2026.05.08 | ₩199,494 | ₩203,308 | ₩193,844 | ₩203,221 | +1.87% | 352.2만 |
|---|
| 2026.05.07 | ₩197,704 | ₩204,998 | ₩196,582 | ₩204,103 | +3.24% | 337.9만 |
|---|
| 2026.05.06 | ₩185,268 | ₩186,831 | ₩179,991 | ₩185,455 | +0.10% | 226.9만 |
|---|
| 2026.05.05 | ₩191,720 | ₩192,361 | ₩185,622 | ₩188,834 | -1.51% | 204.4만 |
|---|
| 2026.05.04 | ₩187,552 | ₩193,657 | ₩186,243 | ₩189,956 | +1.28% | 216.7만 |
|---|
| 2026.05.01 | ₩180,806 | ₩188,340 | ₩176,284 | ₩186,764 | +3.30% | 286.8만 |
|---|
| 2026.04.30 | ₩177,533 | ₩177,533 | ₩170,707 | ₩174,568 | -1.67% | 237.7만 |
|---|
| 2026.04.29 | ₩180,499 | ₩181,294 | ₩175,984 | ₩179,978 | -0.29% | 133.9만 |
|---|
| 2026.04.28 | ₩180,699 | ₩184,820 | ₩179,670 | ₩181,768 | +0.59% | 216.9만 |
|---|
| 2026.04.27 | ₩180,806 | ₩184,346 | ₩178,582 | ₩179,150 | -0.92% | 204.6만 |
|---|
| 2026.04.24 | ₩178,094 | ₩181,273 | ₩174,220 | ₩181,006 | +1.64% | 231.9만 |
|---|
| 2026.04.23 | ₩182,596 | ₩184,333 | ₩174,113 | ₩177,627 | -2.72% | 305.5만 |
|---|
| 2026.04.22 | ₩183,531 | ₩190,691 | ₩182,676 | ₩190,571 | +3.84% | 246.5만 |
|---|
| 2026.04.21 | ₩181,607 | ₩193,316 | ₩181,113 | ₩186,497 | +2.69% | 285.6만 |
|---|
| 2026.04.20 | ₩178,856 | ₩183,277 | ₩177,132 | ₩180,071 | +0.68% | 194.5만 |
|---|
| 2026.04.17 | ₩184,533 | ₩185,682 | ₩178,335 | ₩179,911 | -2.50% | 245.7만 |
|---|
| 2026.04.16 | ₩180,285 | ₩184,346 | ₩177,386 | ₩179,443 | -0.47% | 296.9만 |
|---|
| 2026.04.15 | ₩167,247 | ₩175,423 | ₩164,001 | ₩175,008 | +4.64% | 386.1만 |
|---|
| 2026.04.14 | ₩165,030 | ₩168,316 | ₩161,356 | ₩163,881 | -0.70% | 290.5만 |
|---|
| 2026.04.13 | ₩159,032 | ₩164,255 | ₩157,576 | ₩163,801 | +3.00% | 378.6만 |
|---|
| 2026.04.10 | ₩163,854 | ₩164,816 | ₩153,121 | ₩157,696 | -3.76% | 547.8만 |
|---|
| 2026.04.09 | ₩177,800 | ₩178,335 | ₩161,323 | ₩163,280 | -8.17% | 734.4만 |
|---|
| 2026.04.08 | ₩198,386 | ₩201,044 | ₩182,970 | ₩184,146 | -7.18% | 256.5만 |
|---|
| 2026.04.07 | ₩185,301 | ₩190,624 | ₩182,015 | ₩189,810 | +2.43% | 198.6만 |
|---|
| 2026.04.06 | ₩186,510 | ₩187,999 | ₩183,885 | ₩186,376 | -0.07% | 136.6만 |
|---|
| 2026.04.02 | ₩182,182 | ₩185,895 | ₩179,136 | ₩185,094 | +1.60% | 156.3만 |
|---|
| 2026.04.01 | ₩186,283 | ₩186,350 | ₩177,106 | ₩182,569 | -1.99% | 273.5만 |
|---|
| 2026.03.31 | ₩186,243 | ₩190,504 | ₩181,821 | ₩187,405 | +0.62% | 193.8만 |
|---|
| 2026.03.30 | ₩180,686 | ₩188,914 | ₩179,884 | ₩183,357 | +1.48% | 293.7만 |
|---|
| 2026.03.27 | ₩178,722 | ₩181,287 | ₩170,988 | ₩177,880 | -0.47% | 430.2만 |
|---|
| 2026.03.26 | ₩185,922 | ₩193,697 | ₩183,812 | ₩189,021 | +1.67% | 193.7만 |
|---|
| 2026.03.25 | ₩189,810 | ₩193,617 | ₩185,481 | ₩186,270 | -1.87% | 299.7만 |
|---|
| 2026.03.24 | ₩200,336 | ₩200,336 | ₩186,083 | ₩186,229 | -7.04% | 341.9만 |
|---|
| 2026.03.23 | ₩203,562 | ₩206,401 | ₩200,603 | ₩202,781 | -0.38% | 160.3만 |
|---|
| 2026.03.20 | ₩204,050 | ₩205,385 | ₩198,078 | ₩202,340 | -0.84% | 508.3만 |
|---|
| 2026.03.19 | ₩208,859 | ₩216,272 | ₩205,519 | ₩207,590 | -0.61% | 185.8만 |
|---|
| 2026.03.18 | ₩205,479 | ₩211,971 | ₩204,958 | ₩208,378 | +1.41% | 151.8만 |
|---|
| 2026.03.17 | ₩204,878 | ₩212,105 | ₩203,943 | ₩208,391 | +1.71% | 231.4만 |
|---|
| 2026.03.16 | ₩207,403 | ₩207,656 | ₩202,700 | ₩205,305 | -1.01% | 203.2만 |
|---|
| 2026.03.13 | ₩203,809 | ₩208,658 | ₩201,712 | ₩205,399 | +0.78% | 210.6만 |
|---|
| 2026.03.12 | ₩203,395 | ₩210,381 | ₩200,817 | ₩202,527 | -0.43% | 229.8만 |
|---|
| 2026.03.11 | ₩211,023 | ₩214,402 | ₩202,807 | ₩205,466 | -2.63% | 251.4만 |
|---|
| 2026.03.10 | ₩218,437 | ₩219,225 | ₩206,307 | ₩209,206 | -4.23% | 308.2만 |
|---|
| 2026.03.09 | ₩217,902 | ₩222,150 | ₩214,669 | ₩217,234 | -0.31% | 242.2만 |
|---|
| 2026.03.06 | ₩215,451 | ₩221,883 | ₩211,504 | ₩219,158 | +1.72% | 253.5만 |
|---|
| 2026.03.05 | ₩208,298 | ₩218,771 | ₩207,875 | ₩216,353 | +3.87% | 291.9만 |
|---|
| 2026.03.04 | ₩206,988 | ₩212,719 | ₩205,452 | ₩208,672 | +0.81% | 199.6만 |
|---|
| 2026.03.03 | ₩195,266 | ₩208,578 | ₩192,895 | ₩206,614 | +5.81% | 312.4만 |
|---|
| 2026.03.02 | ₩195,286 | ₩203,916 | ₩194,031 | ₩198,479 | +1.63% | 440.8만 |
|---|
| 2026.02.27 | ₩193,630 | ₩201,712 | ₩187,766 | ₩196,355 | +1.41% | 1109.3만 |
|---|
| 2026.02.26 | ₩213,087 | ₩223,873 | ₩211,063 | ₩223,566 | +4.92% | 640.8만 |
|---|
| 2026.02.25 | ₩200,109 | ₩208,111 | ₩196,596 | ₩207,990 | +3.94% | 341.4만 |
|---|
| 2026.02.24 | ₩192,134 | ₩201,912 | ₩189,689 | ₩199,521 | +3.84% | 468.7만 |
|---|
| 2026.02.23 | ₩210,315 | ₩210,542 | ₩189,102 | ₩191,399 | -8.99% | 573.7만 |
|---|
| 2026.02.20 | ₩223,085 | ₩230,566 | ₩213,280 | ₩213,400 | -4.34% | 326.8만 |
|---|
| 2026.02.19 | ₩226,612 | ₩229,898 | ₩222,150 | ₩225,744 | -0.38% | 333.7만 |
|---|
| 2026.02.18 | ₩223,546 | ₩230,633 | ₩219,599 | ₩229,938 | +2.86% | 254.2만 |
|---|
| 2026.02.17 | ₩234,874 | ₩236,243 | ₩226,572 | ₩230,553 | -1.84% | 203.8만 |
|---|
| 2026.02.13 | ₩232,890 | ₩240,318 | ₩230,339 | ₩237,405 | +1.94% | 243.4만 |
|---|
| 2026.02.12 | ₩229,751 | ₩232,423 | ₩217,742 | ₩228,295 | -0.63% | 249.9만 |
|---|
| 2026.02.11 | ₩234,600 | ₩234,934 | ₩220,895 | ₩228,429 | -2.63% | 267만 |
|---|
| 2026.02.10 | ₩229,444 | ₩236,229 | ₩226,198 | ₩232,890 | +1.50% | 240.9만 |
|---|
| 2026.02.09 | ₩224,401 | ₩228,803 | ₩217,572 | ₩227,333 | +1.31% | 265.2만 |
|---|
| 2026.02.06 | ₩229,230 | ₩230,446 | ₩217,662 | ₩223,526 | -2.49% | 452.7만 |
|---|
| 2026.02.05 | ₩249,949 | ₩251,445 | ₩225,997 | ₩226,278 | -9.47% | 319만 |
|---|
| 2026.02.04 | ₩249,134 | ₩251,445 | ₩237,325 | ₩248,186 | -0.38% | 240.8만 |
|---|
| 2026.02.03 | ₩264,804 | ₩265,164 | ₩245,674 | ₩251,205 | -5.14% | 316.3만 |
|---|
| 2026.02.02 | ₩266,847 | ₩271,443 | ₩264,496 | ₩267,983 | +0.43% | 141.8만 |
|---|
| 2026.01.30 | ₩267,829 | ₩271,843 | ₩265,832 | ₩267,181 | -0.24% | 156.9만 |
|---|
| 2026.01.29 | ₩279,872 | ₩281,408 | ₩263,788 | ₩268,010 | -4.24% | 309만 |
|---|
| 2026.01.28 | ₩295,434 | ₩296,484 | ₩284,828 | ₩285,803 | -3.26% | 142.5만 |
|---|
| 2026.01.27 | ₩299,228 | ₩305,907 | ₩292,716 | ₩293,444 | -1.93% | 341.6만 |
|---|
| 2026.01.26 | ₩283,465 | ₩289,477 | ₩281,873 | ₩286,604 | +1.11% | 142.1만 |
|---|
| 2026.01.23 | ₩279,378 | ₩281,395 | ₩276,946 | ₩280,019 | +0.23% | 151만 |
|---|
| 2026.01.22 | ₩282,143 | ₩282,350 | ₩277,013 | ₩278,269 | -1.37% | 123.7만 |
|---|
| 2026.01.21 | ₩275,611 | ₩282,710 | ₩273,406 | ₩278,736 | +1.13% | 168만 |
|---|
| 2026.01.20 | ₩279,551 | ₩281,141 | ₩274,635 | ₩275,611 | -1.41% | 169.8만 |
|---|
| 2026.01.16 | ₩282,397 | ₩287,473 | ₩279,030 | ₩285,843 | +1.22% | 187.5만 |
|---|
| 2026.01.15 | ₩286,257 | ₩291,226 | ₩281,073 | ₩281,301 | -1.73% | 157.1만 |
|---|
| 2026.01.14 | ₩289,784 | ₩296,276 | ₩279,738 | ₩286,230 | -1.23% | 218.4만 |
|---|
| 2026.01.13 | ₩289,249 | ₩293,324 | ₩283,866 | ₩289,670 | +0.15% | 150.6만 |
|---|
| 2026.01.12 | ₩287,312 | ₩289,897 | ₩285,188 | ₩289,383 | +0.72% | 138.1만 |
|---|
| 2026.01.09 | ₩294,873 | ₩295,902 | ₩287,644 | ₩289,517 | -1.82% | 159.3만 |
|---|
| 2026.01.08 | ₩308,111 | ₩308,299 | ₩293,057 | ₩294,312 | -4.48% | 200.7만 |
|---|
| 2026.01.07 | ₩297,912 | ₩309,220 | ₩296,797 | ₩308,793 | +3.65% | 213.5만 |
|---|
| 2026.01.06 | ₩297,371 | ₩298,465 | ₩292,402 | ₩296,597 | -0.26% | 153.5만 |
|---|
| 2026.01.05 | ₩296,156 | ₩304,176 | ₩296,062 | ₩297,572 | +0.48% | 131.3만 |
|---|
| 2026.01.02 | ₩302,862 | ₩302,862 | ₩290,190 | ₩294,646 | -2.71% | 169.5만 |
|---|
| 2025.12.31 | ₩303,075 | ₩303,770 | ₩300,401 | ₩300,457 | -0.86% | 99.4만 |
|---|
| 2025.12.30 | ₩304,104 | ₩305,573 | ₩302,568 | ₩303,797 | -0.10% | 73.6만 |
|---|
| 2025.12.29 | ₩306,081 | ₩308,258 | ₩303,703 | ₩304,598 | -0.48% | 122.3만 |
|---|
| 2025.12.26 | ₩306,482 | ₩308,659 | ₩305,406 | ₩307,938 | +0.48% | 55.4만 |
|---|
| 2025.12.24 | ₩306,255 | ₩307,150 | ₩302,942 | ₩306,709 | +0.15% | 60.7만 |
|---|
| 2025.12.23 | ₩307,243 | ₩309,501 | ₩304,171 | ₩306,335 | -0.30% | 109.3만 |
|---|
| 2025.12.22 | ₩312,346 | ₩313,830 | ₩305,113 | ₩309,982 | -0.76% | 155.3만 |
|---|
| 2025.12.19 | ₩308,726 | ₩311,798 | ₩306,081 | ₩310,650 | +0.62% | 369.5만 |
|---|
| 2025.12.18 | ₩305,353 | ₩309,441 | ₩304,879 | ₩308,699 | +1.10% | 150.6만 |
|---|
| 2025.12.17 | ₩310,970 | ₩313,682 | ₩302,220 | ₩302,474 | -2.73% | 173만 |
|---|
| 2025.12.16 | ₩311,251 | ₩312,564 | ₩305,453 | ₩310,957 | -0.09% | 224.8만 |
|---|
| 2025.12.15 | ₩317,262 | ₩317,489 | ₩307,323 | ₩307,657 | -3.03% | 182만 |
|---|
| 2025.12.12 | ₩323,006 | ₩324,696 | ₩312,504 | ₩315,632 | -2.28% | 188.1만 |
|---|
| 2025.12.11 | ₩322,205 | ₩325,264 | ₩317,756 | ₩323,380 | +0.36% | 129.4만 |
|---|
| 2025.12.10 | ₩323,594 | ₩327,441 | ₩319,065 | ₩324,997 | +0.43% | 169.3만 |
|---|
| 2025.12.09 | ₩325,958 | ₩326,907 | ₩322,325 | ₩324,622 | -0.41% | 151.8만 |
|---|
| 2025.12.08 | ₩325,277 | ₩333,479 | ₩325,224 | ₩327,121 | +0.57% | 207.7만 |
|---|
| 2025.12.05 | ₩325,571 | ₩328,296 | ₩322,178 | ₩324,182 | -0.43% | 177.3만 |
|---|
| 2025.12.04 | ₩325,170 | ₩326,451 | ₩320,628 | ₩323,073 | -0.64% | 169.6만 |
|---|
| 2025.12.03 | ₩321,577 | ₩325,851 | ₩317,623 | ₩325,491 | +1.22% | 222.7만 |
|---|
| 2025.12.02 | ₩326,479 | ₩327,842 | ₩320,869 | ₩322,846 | -1.11% | 321.3만 |
|---|
| 2025.12.01 | ₩330,086 | ₩331,716 | ₩323,153 | ₩324,983 | -1.55% | 358.5만 |
|---|
| 2025.11.28 | ₩337,186 | ₩342,416 | ₩333,533 | ₩335,964 | -0.36% | 288.8만 |
|---|
| 2025.11.26 | ₩360,797 | ₩360,797 | ₩336,004 | ₩336,592 | -6.71% | 982.3만 |
|---|
| 2025.11.25 | ₩372,432 | ₩389,798 | ₩371,457 | ₩387,033 | +3.92% | 332만 |
|---|
| 2025.11.24 | ₩372,699 | ₩381,102 | ₩371,030 | ₩374,503 | +0.48% | 216.2만 |
|---|
| 2025.11.21 | ₩371,390 | ₩374,035 | ₩359,461 | ₩367,369 | -1.08% | 152.5만 |
|---|
| 2025.11.20 | ₩394,073 | ₩398,728 | ₩371,871 | ₩373,675 | -5.18% | 145.5만 |
|---|
| 2025.11.19 | ₩390,987 | ₩396,972 | ₩386,632 | ₩389,811 | -0.30% | 140.9만 |
|---|
| 2025.11.18 | ₩393,966 | ₩398,079 | ₩386,966 | ₩391,548 | -0.61% | 118.4만 |
|---|
| 2025.11.17 | ₩399,717 | ₩407,164 | ₩390,319 | ₩393,966 | -1.44% | 105.3만 |
|---|
| 2025.11.14 | ₩405,775 | ₩410,103 | ₩390,306 | ₩400,017 | -1.42% | 217만 |
|---|
| 2025.11.13 | ₩421,190 | ₩423,261 | ₩410,370 | ₩412,240 | -2.12% | 116.9만 |
|---|
| 2025.11.12 | ₩443,499 | ₩446,037 | ₩421,992 | ₩423,568 | -4.49% | 108만 |
|---|
| 2025.11.11 | ₩439,358 | ₩445,182 | ₩438,436 | ₩442,550 | +0.73% | 145.7만 |
|---|
| 2025.11.10 | ₩432,785 | ₩443,045 | ₩429,579 | ₩439,358 | +1.52% | 102.8만 |
|---|
| 2025.11.07 | ₩422,059 | ₩428,310 | ₩418,118 | ₩427,482 | +1.29% | 150.3만 |
|---|
| 2025.11.06 | ₩427,268 | ₩430,635 | ₩413,549 | ₩424,690 | -0.60% | 124.3만 |
|---|
| 2025.11.05 | ₩437,100 | ₩438,156 | ₩423,996 | ₩432,679 | -1.01% | 141.9만 |
|---|
| 2025.11.04 | ₩439,799 | ₩448,442 | ₩434,282 | ₩438,556 | -0.28% | 106.8만 |
|---|
| 2025.11.03 | ₩443,138 | ₩450,165 | ₩440,306 | ₩449,203 | +1.37% | 108.8만 |
|---|
| 2025.10.31 | ₩435,597 | ₩445,195 | ₩433,373 | ₩442,350 | +1.55% | 163.2만 |
|---|
| 2025.10.30 | ₩428,751 | ₩437,955 | ₩426,373 | ₩430,194 | +0.34% | 91.3만 |
|---|
| 2025.10.29 | ₩429,299 | ₩431,476 | ₩423,702 | ₩428,751 | -0.13% | 121.1만 |
|---|
| 2025.10.28 | ₩436,947 | ₩439,892 | ₩432,544 | ₩439,465 | +0.58% | 108.7만 |
|---|
| 2025.10.27 | ₩435,217 | ₩437,768 | ₩429,793 | ₩435,925 | +0.16% | 129.6만 |
|---|
| 2025.10.24 | ₩429,312 | ₩437,347 | ₩428,805 | ₩431,476 | +0.50% | 106.4만 |
|---|
| 2025.10.23 | ₩411,439 | ₩426,408 | ₩411,432 | ₩425,826 | +3.50% | 139.7만 |
|---|
| 2025.10.22 | ₩412,748 | ₩415,900 | ₩404,198 | ₩411,332 | -0.34% | 117.1만 |
|---|
| 2025.10.21 | ₩408,420 | ₩415,834 | ₩405,801 | ₩414,605 | +1.51% | 74.9만 |
|---|
| 2025.10.20 | ₩402,449 | ₩410,357 | ₩402,449 | ₩408,633 | +1.54% | 88.1만 |
|---|
| 2025.10.17 | ₩396,704 | ₩402,248 | ₩394,393 | ₩401,086 | +1.10% | 83.7만 |
|---|
| 2025.10.16 | ₩405,801 | ₩413,670 | ₩395,703 | ₩399,737 | -1.49% | 109.1만 |
|---|
| 2025.10.15 | ₩408,500 | ₩409,041 | ₩398,935 | ₩403,891 | -1.13% | 110.3만 |
|---|
| 2025.10.14 | ₩409,649 | ₩410,542 | ₩400,057 | ₩403,156 | -1.58% | 153.8만 |
|---|
| 2025.10.13 | ₩420,790 | ₩427,322 | ₩417,343 | ₩418,171 | -0.62% | 112.6만 |
|---|
| 2025.10.10 | ₩421,377 | ₩427,322 | ₩413,471 | ₩413,950 | -1.76% | 151.1만 |
|---|