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 | ₩295,981 | ₩313,127 | ₩293,726 | ₩312,352 | +5.53% | 379.8만 |
| 2026.10.08 | ₩286,493 | ₩292,427 | ₩283,807 | ₩289,741 | +1.13% | 372.8만 |
| 2026.10.07 | ₩289,273 | ₩289,326 | ₩280,239 | ₩285,384 | -1.34% | 268.6만 |
| 2026.10.06 | ₩281,168 | ₩288,003 | ₩273,985 | ₩283,647 | +0.88% | 425.8만 |
| 2026.10.05 | ₩263,441 | ₩274,225 | ₩263,200 | ₩269,681 | +2.37% | 238.4만 |
| 2026.10.02 | ₩268,853 | ₩269,949 | ₩260,741 | ₩262,732 | -2.28% | 178.6만 |
| 2026.10.01 | ₩270,817 | ₩271,873 | ₩265,191 | ₩265,646 | -1.91% | 145.3만 |
| 2026.09.30 | ₩265,753 | ₩271,111 | ₩263,124 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩266,501 |
| +0.28% |
| 212.6만 |
| 2026.09.29 | ₩264,630 | ₩269,134 | ₩260,741 | ₩265,078 | +0.17% | 172.7만 |
|---|
| 2026.09.28 | ₩252,429 | ₩270,109 | ₩250,800 | ₩266,461 | +5.56% | 381.1만 |
|---|
| 2026.09.25 | ₩275,294 | ₩277,954 | ₩257,574 | ₩257,988 | -6.29% | 672.4만 |
|---|
| 2026.09.24 | ₩285,284 | ₩289,954 | ₩281,428 | ₩286,841 | +0.55% | 244.1만 |
|---|
| 2026.09.23 | ₩284,649 | ₩288,301 | ₩279,838 | ₩286,587 | +0.68% | 255.7만 |
|---|
| 2026.09.22 | ₩280,653 | ₩281,615 | ₩270,684 | ₩280,880 | +0.08% | 290.3만 |
|---|
| 2026.09.21 | ₩263,240 | ₩277,633 | ₩259,578 | ₩276,804 | +5.15% | 254만 |
|---|
| 2026.09.18 | ₩265,940 | ₩266,955 | ₩257,454 | ₩263,681 | -0.85% | 486.5만 |
|---|
| 2026.09.17 | ₩256,598 | ₩265,846 | ₩252,123 | ₩263,895 | +2.84% | 301.6만 |
|---|
| 2026.09.16 | ₩255,075 | ₩262,111 | ₩250,504 | ₩256,024 | +0.37% | 330.6만 |
|---|
| 2026.09.15 | ₩251,587 | ₩262,699 | ₩251,380 | ₩259,111 | +2.99% | 407.8만 |
|---|
| 2026.09.14 | ₩230,926 | ₩259,418 | ₩227,265 | ₩256,224 | +10.95% | 755.9만 |
|---|
| 2026.09.11 | ₩219,193 | ₩221,772 | ₩214,823 | ₩219,888 | +0.32% | 205.8만 |
|---|
| 2026.09.10 | ₩221,077 | ₩225,915 | ₩216,574 | ₩218,471 | -1.18% | 287.3만 |
|---|
| 2026.09.09 | ₩216,226 | ₩225,982 | ₩215,358 | ₩221,973 | +2.66% | 326.7만 |
|---|
| 2026.09.08 | ₩221,325 | ₩221,331 | ₩212,752 | ₩216,413 | -2.22% | 414.3만 |
|---|
| 2026.09.04 | ₩222,040 | ₩236,726 | ₩220,583 | ₩226,917 | +2.20% | 774.2만 |
|---|
| 2026.09.03 | ₩239,319 | ₩240,495 | ₩232,437 | ₩237,608 | -0.71% | 851.4만 |
|---|
| 2026.09.02 | ₩236,245 | ₩237,341 | ₩228,949 | ₩230,833 | -2.29% | 259만 |
|---|
| 2026.09.01 | ₩246,749 | ₩249,088 | ₩235,724 | ₩238,370 | -3.40% | 227.2만 |
|---|
| 2026.08.31 | ₩245,667 | ₩254,540 | ₩245,667 | ₩251,754 | +2.48% | 257만 |
|---|
| 2026.08.28 | ₩248,794 | ₩251,480 | ₩242,713 | ₩246,201 | -1.04% | 193.9만 |
|---|
| 2026.08.27 | ₩239,372 | ₩253,912 | ₩236,593 | ₩250,304 | +4.57% | 399만 |
|---|
| 2026.08.26 | ₩215,231 | ₩228,441 | ₩213,995 | ₩227,599 | +5.75% | 216.2만 |
|---|
| 2026.08.25 | ₩233,867 | ₩236,285 | ₩222,721 | ₩225,073 | -3.76% | 204.7만 |
|---|
| 2026.08.24 | ₩240,548 | ₩242,553 | ₩234,668 | ₩235,283 | -2.19% | 142.8만 |
|---|
| 2026.08.21 | ₩234,174 | ₩243,235 | ₩230,459 | ₩242,880 | +3.72% | 168.6만 |
|---|
| 2026.08.20 | ₩245,667 | ₩247,204 | ₩233,332 | ₩233,800 | -4.83% | 213.4만 |
|---|
| 2026.08.19 | ₩249,502 | ₩252,215 | ₩242,807 | ₩246,696 | -1.12% | 150.1만 |
|---|
| 2026.08.18 | ₩247,618 | ₩255,208 | ₩246,482 | ₩248,166 | +0.22% | 227.3만 |
|---|
| 2026.08.17 | ₩251,741 | ₩254,313 | ₩244,297 | ₩246,482 | -2.09% | 261.9만 |
|---|
| 2026.08.14 | ₩253,912 | ₩255,115 | ₩244,985 | ₩245,359 | -3.37% | 224.9만 |
|---|
| 2026.08.13 | ₩239,346 | ₩252,362 | ₩236,566 | ₩251,480 | +5.07% | 229.7만 |
|---|
| 2026.08.12 | ₩232,837 | ₩239,025 | ₩231,889 | ₩236,967 | +1.77% | 184.3만 |
|---|
| 2026.08.11 | ₩234,468 | ₩241,618 | ₩230,236 | ₩238,611 | +1.77% | 240.9만 |
|---|
| 2026.08.10 | ₩225,501 | ₩237,782 | ₩224,512 | ₩236,112 | +4.71% | 342.9만 |
|---|
| 2026.08.07 | ₩224,498 | ₩226,884 | ₩220,503 | ₩225,421 | +0.41% | 208.3만 |
|---|
| 2026.08.06 | ₩208,141 | ₩217,830 | ₩207,861 | ₩217,295 | +4.40% | 172.1만 |
|---|
| 2026.08.05 | ₩219,474 | ₩223,082 | ₩214,997 | ₩216,026 | -1.57% | 195.8만 |
|---|
| 2026.08.04 | ₩205,535 | ₩218,458 | ₩205,455 | ₩218,124 | +6.12% | 251.6만 |
|---|
| 2026.08.03 | ₩205,455 | ₩208,315 | ₩202,074 | ₩206,417 | +0.47% | 265.7만 |
|---|
| 2026.07.31 | ₩198,452 | ₩203,805 | ₩193,922 | ₩202,061 | +1.82% | 264.8만 |
|---|
| 2026.07.30 | ₩201,259 | ₩202,502 | ₩192,244 | ₩198,305 | -1.47% | 287.9만 |
|---|
| 2026.07.29 | ₩201,887 | ₩209,197 | ₩200,724 | ₩205,495 | +1.79% | 197만 |
|---|
| 2026.07.28 | ₩196,582 | ₩206,163 | ₩190,768 | ₩202,635 | +3.08% | 238.2만 |
|---|
| 2026.07.27 | ₩194,978 | ₩199,722 | ₩192,439 | ₩196,849 | +0.96% | 197.7만 |
|---|
| 2026.07.24 | ₩189,672 | ₩192,439 | ₩186,839 | ₩190,194 | +0.27% | 128.8만 |
|---|
| 2026.07.23 | ₩192,399 | ₩192,826 | ₩186,078 | ₩186,692 | -2.97% | 177.7만 |
|---|
| 2026.07.22 | ₩200,417 | ₩200,973 | ₩188,583 | ₩190,113 | -5.14% | 193.6만 |
|---|
| 2026.07.21 | ₩196,769 | ₩202,395 | ₩196,094 | ₩198,746 | +1.01% | 186.8만 |
|---|
| 2026.07.20 | ₩196,889 | ₩204,760 | ₩196,408 | ₩200,216 | +1.69% | 163.1만 |
|---|
| 2026.07.17 | ₩194,443 | ₩204,867 | ₩194,296 | ₩200,377 | +3.05% | 251.5만 |
|---|
| 2026.07.16 | ₩200,457 | ₩202,589 | ₩193,321 | ₩195,686 | -2.38% | 204.4만 |
|---|
| 2026.07.15 | ₩206,097 | ₩209,785 | ₩196,715 | ₩198,038 | -3.91% | 234.2만 |
|---|
| 2026.07.14 | ₩186,519 | ₩207,540 | ₩186,124 | ₩203,250 | +8.97% | 366.6만 |
|---|
| 2026.07.13 | ₩187,307 | ₩191,236 | ₩184,461 | ₩189,525 | +1.18% | 165.6만 |
|---|
| 2026.07.10 | ₩196,608 | ₩198,772 | ₩185,222 | ₩186,118 | -5.34% | 380.3만 |
|---|
| 2026.07.09 | ₩188,363 | ₩197,597 | ₩185,276 | ₩196,608 | +4.38% | 311.6만 |
|---|
| 2026.07.08 | ₩195,673 | ₩199,134 | ₩189,926 | ₩191,837 | -1.96% | 295.9만 |
|---|
| 2026.07.07 | ₩204,119 | ₩207,620 | ₩197,009 | ₩199,789 | -2.12% | 283.9만 |
|---|
| 2026.07.06 | ₩192,586 | ₩203,798 | ₩191,971 | ₩201,018 | +4.38% | 216.3만 |
|---|
| 2026.07.02 | ₩193,909 | ₩198,426 | ₩193,775 | ₩196,889 | +1.54% | 259.5만 |
|---|
| 2026.07.01 | ₩192,773 | ₩199,896 | ₩191,450 | ₩195,713 | +1.53% | 372.3만 |
|---|
| 2026.06.30 | ₩180,585 | ₩189,826 | ₩179,743 | ₩188,630 | +4.45% | 260.2만 |
|---|
| 2026.06.29 | ₩179,730 | ₩187,735 | ₩178,407 | ₩183,886 | +2.31% | 326.3만 |
|---|
| 2026.06.26 | ₩167,355 | ₩177,124 | ₩167,355 | ₩176,750 | +5.61% | 369.2만 |
|---|
| 2026.06.25 | ₩169,319 | ₩169,680 | ₩163,239 | ₩165,444 | -2.29% | 235.5만 |
|---|
| 2026.06.24 | ₩167,649 | ₩174,398 | ₩166,379 | ₩170,081 | +1.45% | 234만 |
|---|
| 2026.06.23 | ₩166,379 | ₩172,954 | ₩165,871 | ₩168,611 | +1.34% | 242.6만 |
|---|
| 2026.06.22 | ₩163,840 | ₩173,262 | ₩162,664 | ₩165,791 | +1.19% | 328.7만 |
|---|
| 2026.06.18 | ₩164,829 | ₩167,796 | ₩160,232 | ₩166,847 | +1.22% | 1657.1만 |
|---|
| 2026.06.17 | ₩168,711 | ₩171,204 | ₩164,883 | ₩166,219 | -1.48% | 312.6만 |
|---|
| 2026.06.16 | ₩171,698 | ₩172,206 | ₩165,190 | ₩170,028 | -0.97% | 381.6만 |
|---|
| 2026.06.15 | ₩173,315 | ₩177,482 | ₩170,322 | ₩174,291 | +0.56% | 349.8만 |
|---|
| 2026.06.12 | ₩166,620 | ₩173,729 | ₩159,697 | ₩173,088 | +3.88% | 475.2만 |
|---|
| 2026.06.11 | ₩163,038 | ₩168,852 | ₩160,232 | ₩168,531 | +3.37% | 381.1만 |
|---|
| 2026.06.10 | ₩165,711 | ₩172,166 | ₩163,326 | ₩166,687 | +0.59% | 392.8만 |
|---|
| 2026.06.09 | ₩171,204 | ₩173,923 | ₩161,503 | ₩168,170 | -1.77% | 477.4만 |
|---|
| 2026.06.08 | ₩174,799 | ₩176,496 | ₩170,705 | ₩172,727 | -1.19% | 346.1만 |
|---|
| 2026.06.05 | ₩178,748 | ₩183,365 | ₩172,366 | ₩174,772 | -2.22% | 461.8만 |
|---|
| 2026.06.04 | ₩181,333 | ₩183,752 | ₩177,070 | ₩180,759 | -0.32% | 437.9만 |
|---|
| 2026.06.03 | ₩189,632 | ₩190,394 | ₩178,447 | ₩179,569 | -5.31% | 773.8만 |
|---|
| 2026.06.02 | ₩199,201 | ₩201,847 | ₩187,093 | ₩192,639 | -3.29% | 857.2만 |
|---|
| 2026.06.01 | ₩193,107 | ₩210,747 | ₩192,105 | ₩208,088 | +7.76% | 1036만 |
|---|
| 2026.05.29 | ₩176,001 | ₩186,960 | ₩174,217 | ₩186,732 | +6.10% | 1101만 |
|---|
| 2026.05.28 | ₩169,119 | ₩178,073 | ₩163,453 | ₩173,783 | +2.76% | 1625.2만 |
|---|
| 2026.05.27 | ₩183,298 | ₩186,559 | ₩167,930 | ₩168,932 | -7.84% | 3183.2만 |
|---|
| 2026.05.26 | ₩247,177 | ₩255,583 | ₩243,054 | ₩246,696 | -0.19% | 1072만 |
|---|
| 2026.05.22 | ₩233,577 | ₩244,584 | ₩232,252 | ₩243,716 | +4.34% | 400.4만 |
|---|
| 2026.05.21 | ₩228,868 | ₩233,029 | ₩225,421 | ₩228,534 | -0.15% | 259.6만 |
|---|
| 2026.05.20 | ₩224,672 | ₩233,679 | ₩224,632 | ₩233,131 | +3.77% | 264.7만 |
|---|
| 2026.05.19 | ₩238,023 | ₩244,517 | ₩232,463 | ₩234,201 | -1.61% | 432.4만 |
|---|
| 2026.05.18 | ₩218,311 | ₩238,223 | ₩216,627 | ₩233,452 | +6.94% | 620.3만 |
|---|
| 2026.05.15 | ₩209,665 | ₩217,469 | ₩203,290 | ₩215,224 | +2.65% | 416.3만 |
|---|
| 2026.05.14 | ₩205,134 | ₩211,199 | ₩195,633 | ₩205,402 | +0.13% | 399.7만 |
|---|
| 2026.05.13 | ₩193,361 | ₩205,736 | ₩191,142 | ₩203,704 | +5.35% | 481.1만 |
|---|
| 2026.05.12 | ₩199,588 | ₩201,239 | ₩194,684 | ₩195,339 | -2.13% | 232.4만 |
|---|
| 2026.05.11 | ₩201,433 | ₩205,068 | ₩197,330 | ₩198,947 | -1.23% | 254.1만 |
|---|
| 2026.05.08 | ₩199,575 | ₩203,390 | ₩193,922 | ₩203,303 | +1.87% | 352.2만 |
|---|
| 2026.05.07 | ₩197,784 | ₩205,081 | ₩196,662 | ₩204,185 | +3.24% | 337.9만 |
|---|
| 2026.05.06 | ₩185,343 | ₩186,906 | ₩180,064 | ₩185,530 | +0.10% | 226.9만 |
|---|
| 2026.05.05 | ₩191,797 | ₩192,439 | ₩185,697 | ₩188,911 | -1.51% | 204.4만 |
|---|
| 2026.05.04 | ₩187,628 | ₩193,735 | ₩186,318 | ₩190,033 | +1.28% | 216.7만 |
|---|
| 2026.05.01 | ₩180,879 | ₩188,416 | ₩176,355 | ₩186,839 | +3.30% | 286.8만 |
|---|
| 2026.04.30 | ₩177,605 | ₩177,605 | ₩170,776 | ₩174,638 | -1.67% | 237.7만 |
|---|
| 2026.04.29 | ₩180,572 | ₩181,367 | ₩176,055 | ₩180,050 | -0.29% | 133.9만 |
|---|
| 2026.04.28 | ₩180,772 | ₩184,895 | ₩179,743 | ₩181,841 | +0.59% | 216.9만 |
|---|
| 2026.04.27 | ₩180,879 | ₩184,420 | ₩178,654 | ₩179,222 | -0.92% | 204.6만 |
|---|
| 2026.04.24 | ₩178,166 | ₩181,347 | ₩174,291 | ₩181,079 | +1.64% | 231.9만 |
|---|
| 2026.04.23 | ₩182,670 | ₩184,407 | ₩174,184 | ₩177,698 | -2.72% | 305.5만 |
|---|
| 2026.04.22 | ₩183,605 | ₩190,768 | ₩182,750 | ₩190,648 | +3.84% | 246.5만 |
|---|
| 2026.04.21 | ₩181,681 | ₩193,394 | ₩181,186 | ₩186,572 | +2.69% | 285.6만 |
|---|
| 2026.04.20 | ₩178,928 | ₩183,351 | ₩177,204 | ₩180,144 | +0.68% | 194.5만 |
|---|
| 2026.04.17 | ₩184,608 | ₩185,757 | ₩178,407 | ₩179,984 | -2.50% | 245.7만 |
|---|
| 2026.04.16 | ₩180,358 | ₩184,420 | ₩177,458 | ₩179,516 | -0.47% | 296.9만 |
|---|
| 2026.04.15 | ₩167,315 | ₩175,493 | ₩164,067 | ₩175,079 | +4.64% | 386.1만 |
|---|
| 2026.04.14 | ₩165,096 | ₩168,384 | ₩161,421 | ₩163,947 | -0.70% | 290.5만 |
|---|
| 2026.04.13 | ₩159,096 | ₩164,321 | ₩157,639 | ₩163,867 | +3.00% | 378.6만 |
|---|
| 2026.04.10 | ₩163,920 | ₩164,883 | ₩153,183 | ₩157,760 | -3.76% | 547.8만 |
|---|
| 2026.04.09 | ₩177,872 | ₩178,407 | ₩161,388 | ₩163,346 | -8.17% | 734.4만 |
|---|
| 2026.04.08 | ₩198,466 | ₩201,125 | ₩183,044 | ₩184,220 | -7.18% | 256.5만 |
|---|
| 2026.04.07 | ₩185,376 | ₩190,701 | ₩182,088 | ₩189,886 | +2.43% | 198.6만 |
|---|
| 2026.04.06 | ₩186,585 | ₩188,075 | ₩183,959 | ₩186,452 | -0.07% | 136.6만 |
|---|
| 2026.04.02 | ₩182,256 | ₩185,971 | ₩179,209 | ₩185,169 | +1.60% | 156.3만 |
|---|
| 2026.04.01 | ₩186,358 | ₩186,425 | ₩177,177 | ₩182,643 | -1.99% | 273.5만 |
|---|
| 2026.03.31 | ₩186,318 | ₩190,581 | ₩181,895 | ₩187,481 | +0.62% | 193.8만 |
|---|
| 2026.03.30 | ₩180,759 | ₩188,991 | ₩179,957 | ₩183,432 | +1.48% | 293.7만 |
|---|
| 2026.03.27 | ₩178,794 | ₩181,360 | ₩171,057 | ₩177,952 | -0.47% | 430.2만 |
|---|
| 2026.03.26 | ₩185,997 | ₩193,775 | ₩183,886 | ₩189,098 | +1.67% | 193.7만 |
|---|
| 2026.03.25 | ₩189,886 | ₩193,695 | ₩185,556 | ₩186,345 | -1.87% | 299.7만 |
|---|
| 2026.03.24 | ₩200,417 | ₩200,417 | ₩186,158 | ₩186,305 | -7.04% | 341.9만 |
|---|
| 2026.03.23 | ₩203,644 | ₩206,484 | ₩200,684 | ₩202,862 | -0.38% | 160.3만 |
|---|
| 2026.03.20 | ₩204,132 | ₩205,468 | ₩198,158 | ₩202,421 | -0.84% | 508.3만 |
|---|
| 2026.03.19 | ₩208,943 | ₩216,360 | ₩205,602 | ₩207,673 | -0.61% | 185.8만 |
|---|
| 2026.03.18 | ₩205,562 | ₩212,057 | ₩205,041 | ₩208,462 | +1.41% | 151.8만 |
|---|
| 2026.03.17 | ₩204,961 | ₩212,190 | ₩204,025 | ₩208,475 | +1.71% | 231.4만 |
|---|
| 2026.03.16 | ₩207,486 | ₩207,740 | ₩202,782 | ₩205,388 | -1.01% | 203.2만 |
|---|
| 2026.03.13 | ₩203,892 | ₩208,743 | ₩201,793 | ₩205,482 | +0.78% | 210.6만 |
|---|
| 2026.03.12 | ₩203,477 | ₩210,466 | ₩200,898 | ₩202,609 | -0.43% | 229.8만 |
|---|
| 2026.03.11 | ₩211,108 | ₩214,489 | ₩202,889 | ₩205,549 | -2.63% | 251.4만 |
|---|
| 2026.03.10 | ₩218,525 | ₩219,313 | ₩206,391 | ₩209,290 | -4.23% | 308.2만 |
|---|
| 2026.03.09 | ₩217,990 | ₩222,240 | ₩214,756 | ₩217,322 | -0.31% | 242.2만 |
|---|
| 2026.03.06 | ₩215,538 | ₩221,973 | ₩211,589 | ₩219,246 | +1.72% | 253.5만 |
|---|
| 2026.03.05 | ₩208,382 | ₩218,859 | ₩207,959 | ₩216,440 | +3.87% | 291.9만 |
|---|
| 2026.03.04 | ₩207,072 | ₩212,805 | ₩205,535 | ₩208,756 | +0.81% | 199.6만 |
|---|
| 2026.03.03 | ₩195,345 | ₩208,662 | ₩192,973 | ₩206,698 | +5.81% | 312.4만 |
|---|
| 2026.03.02 | ₩195,365 | ₩203,998 | ₩194,109 | ₩198,559 | +1.63% | 440.8만 |
|---|
| 2026.02.27 | ₩193,708 | ₩201,793 | ₩187,842 | ₩196,435 | +1.41% | 1109.3만 |
|---|
| 2026.02.26 | ₩213,173 | ₩223,964 | ₩211,148 | ₩223,657 | +4.92% | 640.8만 |
|---|
| 2026.02.25 | ₩200,190 | ₩208,195 | ₩196,675 | ₩208,074 | +3.94% | 341.4만 |
|---|
| 2026.02.24 | ₩192,212 | ₩201,994 | ₩189,766 | ₩199,602 | +3.84% | 468.7만 |
|---|
| 2026.02.23 | ₩210,400 | ₩210,627 | ₩189,178 | ₩191,477 | -8.99% | 573.7만 |
|---|
| 2026.02.20 | ₩223,175 | ₩230,659 | ₩213,366 | ₩213,487 | -4.34% | 326.8만 |
|---|
| 2026.02.19 | ₩226,704 | ₩229,991 | ₩222,240 | ₩225,835 | -0.38% | 333.7만 |
|---|
| 2026.02.18 | ₩223,637 | ₩230,726 | ₩219,688 | ₩230,031 | +2.86% | 254.2만 |
|---|
| 2026.02.17 | ₩234,969 | ₩236,339 | ₩226,663 | ₩230,646 | -1.84% | 203.8만 |
|---|
| 2026.02.13 | ₩232,984 | ₩240,415 | ₩230,432 | ₩237,501 | +1.94% | 243.4만 |
|---|
| 2026.02.12 | ₩229,844 | ₩232,517 | ₩217,830 | ₩228,387 | -0.63% | 249.9만 |
|---|
| 2026.02.11 | ₩234,695 | ₩235,029 | ₩220,984 | ₩228,521 | -2.63% | 267만 |
|---|
| 2026.02.10 | ₩229,537 | ₩236,324 | ₩226,289 | ₩232,984 | +1.50% | 240.9만 |
|---|
| 2026.02.09 | ₩224,492 | ₩228,895 | ₩217,660 | ₩227,425 | +1.31% | 265.2만 |
|---|
| 2026.02.06 | ₩229,323 | ₩230,539 | ₩217,750 | ₩223,616 | -2.49% | 452.7만 |
|---|
| 2026.02.05 | ₩250,050 | ₩251,547 | ₩226,089 | ₩226,369 | -9.47% | 319만 |
|---|
| 2026.02.04 | ₩249,235 | ₩251,547 | ₩237,421 | ₩248,286 | -0.38% | 240.8만 |
|---|
| 2026.02.03 | ₩264,911 | ₩265,271 | ₩245,774 | ₩251,306 | -5.14% | 316.3만 |
|---|
| 2026.02.02 | ₩266,955 | ₩271,552 | ₩264,603 | ₩268,091 | +0.43% | 141.8만 |
|---|
| 2026.01.30 | ₩267,938 | ₩271,953 | ₩265,940 | ₩267,289 | -0.24% | 156.9만 |
|---|
| 2026.01.29 | ₩279,985 | ₩281,522 | ₩263,895 | ₩268,118 | -4.24% | 309만 |
|---|
| 2026.01.28 | ₩295,554 | ₩296,604 | ₩284,943 | ₩285,918 | -3.26% | 142.5만 |
|---|
| 2026.01.27 | ₩299,349 | ₩306,031 | ₩292,834 | ₩293,563 | -1.93% | 341.6만 |
|---|
| 2026.01.26 | ₩283,580 | ₩289,594 | ₩281,987 | ₩286,720 | +1.11% | 142.1만 |
|---|
| 2026.01.23 | ₩279,491 | ₩281,508 | ₩277,058 | ₩280,132 | +0.23% | 151만 |
|---|
| 2026.01.22 | ₩282,257 | ₩282,464 | ₩277,125 | ₩278,381 | -1.37% | 123.7만 |
|---|
| 2026.01.21 | ₩275,722 | ₩282,825 | ₩273,517 | ₩278,849 | +1.13% | 168만 |
|---|
| 2026.01.20 | ₩279,664 | ₩281,255 | ₩274,746 | ₩275,722 | -1.41% | 169.8만 |
|---|
| 2026.01.16 | ₩282,511 | ₩287,589 | ₩279,143 | ₩285,959 | +1.22% | 187.5만 |
|---|
| 2026.01.15 | ₩286,373 | ₩291,344 | ₩281,186 | ₩281,415 | -1.73% | 157.1만 |
|---|
| 2026.01.14 | ₩289,901 | ₩296,396 | ₩279,851 | ₩286,346 | -1.23% | 218.4만 |
|---|
| 2026.01.13 | ₩289,366 | ₩293,442 | ₩283,981 | ₩289,787 | +0.15% | 150.6만 |
|---|
| 2026.01.12 | ₩287,429 | ₩290,015 | ₩285,304 | ₩289,500 | +0.72% | 138.1만 |
|---|
| 2026.01.09 | ₩294,993 | ₩296,022 | ₩287,760 | ₩289,634 | -1.82% | 159.3만 |
|---|
| 2026.01.08 | ₩308,236 | ₩308,423 | ₩293,175 | ₩294,431 | -4.48% | 200.7만 |
|---|
| 2026.01.07 | ₩298,033 | ₩309,345 | ₩296,917 | ₩308,918 | +3.65% | 213.5만 |
|---|
| 2026.01.06 | ₩297,492 | ₩298,586 | ₩292,520 | ₩296,716 | -0.26% | 153.5만 |
|---|
| 2026.01.05 | ₩296,275 | ₩304,299 | ₩296,182 | ₩297,692 | +0.48% | 131.3만 |
|---|
| 2026.01.02 | ₩302,984 | ₩302,984 | ₩290,307 | ₩294,765 | -2.71% | 169.5만 |
|---|
| 2025.12.31 | ₩303,198 | ₩303,893 | ₩300,522 | ₩300,579 | -0.86% | 99.4만 |
|---|
| 2025.12.30 | ₩304,227 | ₩305,697 | ₩302,690 | ₩303,920 | -0.10% | 73.6만 |
|---|
| 2025.12.29 | ₩306,205 | ₩308,383 | ₩303,826 | ₩304,721 | -0.48% | 122.3만 |
|---|
| 2025.12.26 | ₩306,606 | ₩308,784 | ₩305,530 | ₩308,062 | +0.48% | 55.4만 |
|---|
| 2025.12.24 | ₩306,378 | ₩307,274 | ₩303,064 | ₩306,833 | +0.15% | 60.7만 |
|---|
| 2025.12.23 | ₩307,367 | ₩309,626 | ₩304,294 | ₩306,459 | -0.30% | 109.3만 |
|---|
| 2025.12.22 | ₩312,472 | ₩313,957 | ₩305,236 | ₩310,107 | -0.76% | 155.3만 |
|---|
| 2025.12.19 | ₩308,851 | ₩311,924 | ₩306,205 | ₩310,775 | +0.62% | 369.5만 |
|---|
| 2025.12.18 | ₩305,476 | ₩309,566 | ₩305,002 | ₩308,824 | +1.10% | 150.6만 |
|---|
| 2025.12.17 | ₩311,096 | ₩313,809 | ₩302,343 | ₩302,597 | -2.73% | 173만 |
|---|
| 2025.12.16 | ₩311,377 | ₩312,690 | ₩305,577 | ₩311,083 | -0.09% | 224.8만 |
|---|
| 2025.12.15 | ₩317,390 | ₩317,617 | ₩307,448 | ₩307,782 | -3.03% | 182만 |
|---|
| 2025.12.12 | ₩323,137 | ₩324,827 | ₩312,630 | ₩315,760 | -2.28% | 188.1만 |
|---|
| 2025.12.11 | ₩322,335 | ₩325,395 | ₩317,885 | ₩323,511 | +0.36% | 129.4만 |
|---|
| 2025.12.10 | ₩323,725 | ₩327,573 | ₩319,194 | ₩325,128 | +0.43% | 169.3만 |
|---|
| 2025.12.09 | ₩326,090 | ₩327,039 | ₩322,455 | ₩324,754 | -0.41% | 151.8만 |
|---|
| 2025.12.08 | ₩325,409 | ₩333,614 | ₩325,355 | ₩327,253 | +0.57% | 207.7만 |
|---|
| 2025.12.05 | ₩325,703 | ₩328,429 | ₩322,308 | ₩324,313 | -0.43% | 177.3만 |
|---|
| 2025.12.04 | ₩325,302 | ₩326,583 | ₩320,758 | ₩323,204 | -0.64% | 169.6만 |
|---|
| 2025.12.03 | ₩321,707 | ₩325,983 | ₩317,751 | ₩325,622 | +1.22% | 222.7만 |
|---|
| 2025.12.02 | ₩326,611 | ₩327,974 | ₩320,998 | ₩322,976 | -1.11% | 321.3만 |
|---|
| 2025.12.01 | ₩330,220 | ₩331,850 | ₩323,284 | ₩325,115 | -1.55% | 358.5만 |
|---|
| 2025.11.28 | ₩337,322 | ₩342,554 | ₩333,667 | ₩336,100 | -0.36% | 288.8만 |
|---|
| 2025.11.26 | ₩360,943 | ₩360,943 | ₩336,140 | ₩336,728 | -6.71% | 982.3만 |
|---|
| 2025.11.25 | ₩372,583 | ₩389,956 | ₩371,607 | ₩387,189 | +3.92% | 332만 |
|---|
| 2025.11.24 | ₩372,850 | ₩381,256 | ₩371,180 | ₩374,654 | +0.48% | 216.2만 |
|---|
| 2025.11.21 | ₩371,540 | ₩374,186 | ₩359,606 | ₩367,518 | -1.08% | 152.5만 |
|---|
| 2025.11.20 | ₩394,232 | ₩398,889 | ₩372,021 | ₩373,826 | -5.18% | 145.5만 |
|---|
| 2025.11.19 | ₩391,145 | ₩397,132 | ₩386,788 | ₩389,969 | -0.30% | 140.9만 |
|---|
| 2025.11.18 | ₩394,125 | ₩398,240 | ₩387,123 | ₩391,706 | -0.61% | 118.4만 |
|---|
| 2025.11.17 | ₩399,878 | ₩407,329 | ₩390,477 | ₩394,125 | -1.44% | 105.3만 |
|---|
| 2025.11.14 | ₩405,939 | ₩410,269 | ₩390,463 | ₩400,179 | -1.42% | 217만 |
|---|
| 2025.11.13 | ₩421,361 | ₩423,432 | ₩410,536 | ₩412,407 | -2.12% | 116.9만 |
|---|
| 2025.11.12 | ₩443,678 | ₩446,217 | ₩422,162 | ₩423,739 | -4.49% | 108만 |
|---|
| 2025.11.11 | ₩439,535 | ₩445,362 | ₩438,613 | ₩442,729 | +0.73% | 145.7만 |
|---|
| 2025.11.10 | ₩432,960 | ₩443,224 | ₩429,753 | ₩439,535 | +1.52% | 102.8만 |
|---|
| 2025.11.07 | ₩422,229 | ₩428,484 | ₩418,287 | ₩427,655 | +1.29% | 150.3만 |
|---|
| 2025.11.06 | ₩427,441 | ₩430,809 | ₩413,717 | ₩424,862 | -0.60% | 124.3만 |
|---|
| 2025.11.05 | ₩437,277 | ₩438,333 | ₩424,167 | ₩432,853 | -1.01% | 141.9만 |
|---|
| 2025.11.04 | ₩439,976 | ₩448,623 | ₩434,457 | ₩438,734 | -0.28% | 106.8만 |
|---|
| 2025.11.03 | ₩443,317 | ₩450,347 | ₩440,484 | ₩449,384 | +1.37% | 108.8만 |
|---|
| 2025.10.31 | ₩435,773 | ₩445,375 | ₩433,548 | ₩442,529 | +1.55% | 163.2만 |
|---|
| 2025.10.30 | ₩428,925 | ₩438,132 | ₩426,546 | ₩430,368 | +0.34% | 91.3만 |
|---|
| 2025.10.29 | ₩429,472 | ₩431,651 | ₩423,873 | ₩428,925 | -0.13% | 121.1만 |
|---|
| 2025.10.28 | ₩437,123 | ₩440,070 | ₩432,719 | ₩439,642 | +0.58% | 108.7만 |
|---|
| 2025.10.27 | ₩435,393 | ₩437,945 | ₩429,967 | ₩436,101 | +0.16% | 129.6만 |
|---|
| 2025.10.24 | ₩429,486 | ₩437,524 | ₩428,978 | ₩431,651 | +0.50% | 106.4만 |
|---|
| 2025.10.23 | ₩411,605 | ₩426,581 | ₩411,598 | ₩425,998 | +3.50% | 139.7만 |
|---|
| 2025.10.22 | ₩412,915 | ₩416,069 | ₩404,362 | ₩411,498 | -0.34% | 117.1만 |
|---|
| 2025.10.21 | ₩408,585 | ₩416,002 | ₩405,966 | ₩414,772 | +1.51% | 74.9만 |
|---|
| 2025.10.20 | ₩402,611 | ₩410,523 | ₩402,611 | ₩408,799 | +1.54% | 88.1만 |
|---|
| 2025.10.17 | ₩396,865 | ₩402,411 | ₩394,553 | ₩401,248 | +1.10% | 83.7만 |
|---|
| 2025.10.16 | ₩405,966 | ₩413,837 | ₩395,862 | ₩399,898 | -1.49% | 109.1만 |
|---|
| 2025.10.15 | ₩408,665 | ₩409,206 | ₩399,097 | ₩404,055 | -1.13% | 110.3만 |
|---|
| 2025.10.14 | ₩409,814 | ₩410,708 | ₩400,219 | ₩403,319 | -1.58% | 153.8만 |
|---|
| 2025.10.13 | ₩420,960 | ₩427,495 | ₩417,512 | ₩418,340 | -0.62% | 112.6만 |
|---|
| 2025.10.10 | ₩421,548 | ₩427,495 | ₩413,638 | ₩414,117 | -1.76% | 151.1만 |
|---|