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 | ₩296,128 | ₩313,282 | ₩293,871 | ₩312,506 | +5.53% | 379.8만 |
| 2026.10.08 | ₩286,635 | ₩292,571 | ₩283,947 | ₩289,884 | +1.13% | 372.8만 |
| 2026.10.07 | ₩289,416 | ₩289,469 | ₩280,377 | ₩285,525 | -1.34% | 268.6만 |
| 2026.10.06 | ₩281,307 | ₩288,145 | ₩274,120 | ₩283,787 | +0.88% | 425.8만 |
| 2026.10.05 | ₩263,571 | ₩274,361 | ₩263,330 | ₩269,815 | +2.37% | 238.4만 |
| 2026.10.02 | ₩268,986 | ₩270,082 | ₩260,870 | ₩262,862 | -2.28% | 178.6만 |
| 2026.10.01 | ₩270,951 | ₩272,007 | ₩265,322 | ₩265,777 | -1.91% | 145.3만 |
| 2026.09.30 | ₩265,884 | ₩271,245 | ₩263,254 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩266,633 |
| +0.28% |
| 212.6만 |
| 2026.09.29 | ₩264,761 | ₩269,266 | ₩260,870 | ₩265,209 | +0.17% | 172.7만 |
|---|
| 2026.09.28 | ₩252,553 | ₩270,243 | ₩250,924 | ₩266,592 | +5.56% | 381.1만 |
|---|
| 2026.09.25 | ₩275,430 | ₩278,091 | ₩257,701 | ₩258,116 | -6.29% | 672.4만 |
|---|
| 2026.09.24 | ₩285,425 | ₩290,098 | ₩281,567 | ₩286,982 | +0.55% | 244.1만 |
|---|
| 2026.09.23 | ₩284,790 | ₩288,444 | ₩279,976 | ₩286,728 | +0.68% | 255.7만 |
|---|
| 2026.09.22 | ₩280,792 | ₩281,754 | ₩270,817 | ₩281,019 | +0.08% | 290.3만 |
|---|
| 2026.09.21 | ₩263,370 | ₩277,770 | ₩259,707 | ₩276,941 | +5.15% | 254만 |
|---|
| 2026.09.18 | ₩266,071 | ₩267,087 | ₩257,581 | ₩263,811 | -0.85% | 486.5만 |
|---|
| 2026.09.17 | ₩256,725 | ₩265,977 | ₩252,247 | ₩264,025 | +2.84% | 301.6만 |
|---|
| 2026.09.16 | ₩255,201 | ₩262,240 | ₩250,628 | ₩256,150 | +0.37% | 330.6만 |
|---|
| 2026.09.15 | ₩251,711 | ₩262,829 | ₩251,504 | ₩259,239 | +2.99% | 407.8만 |
|---|
| 2026.09.14 | ₩231,041 | ₩259,546 | ₩227,377 | ₩256,351 | +10.95% | 755.9만 |
|---|
| 2026.09.11 | ₩219,301 | ₩221,882 | ₩214,929 | ₩219,997 | +0.32% | 205.8만 |
|---|
| 2026.09.10 | ₩221,187 | ₩226,027 | ₩216,681 | ₩218,579 | -1.18% | 287.3만 |
|---|
| 2026.09.09 | ₩216,333 | ₩226,093 | ₩215,464 | ₩222,082 | +2.66% | 326.7만 |
|---|
| 2026.09.08 | ₩221,434 | ₩221,441 | ₩212,857 | ₩216,520 | -2.22% | 414.3만 |
|---|
| 2026.09.04 | ₩222,149 | ₩236,843 | ₩220,692 | ₩227,029 | +2.20% | 774.2만 |
|---|
| 2026.09.03 | ₩239,437 | ₩240,614 | ₩232,551 | ₩237,726 | -0.71% | 851.4만 |
|---|
| 2026.09.02 | ₩236,362 | ₩237,458 | ₩229,062 | ₩230,947 | -2.29% | 259만 |
|---|
| 2026.09.01 | ₩246,871 | ₩249,211 | ₩235,840 | ₩238,488 | -3.40% | 227.2만 |
|---|
| 2026.08.31 | ₩245,788 | ₩254,666 | ₩245,788 | ₩251,878 | +2.48% | 257만 |
|---|
| 2026.08.28 | ₩248,917 | ₩251,604 | ₩242,833 | ₩246,323 | -1.04% | 193.9만 |
|---|
| 2026.08.27 | ₩239,491 | ₩254,038 | ₩236,710 | ₩250,428 | +4.57% | 399만 |
|---|
| 2026.08.26 | ₩215,337 | ₩228,554 | ₩214,100 | ₩227,711 | +5.75% | 216.2만 |
|---|
| 2026.08.25 | ₩233,982 | ₩236,402 | ₩222,831 | ₩225,184 | -3.76% | 204.7만 |
|---|
| 2026.08.24 | ₩240,667 | ₩242,673 | ₩234,784 | ₩235,399 | -2.19% | 142.8만 |
|---|
| 2026.08.21 | ₩234,290 | ₩243,355 | ₩230,573 | ₩243,000 | +3.72% | 168.6만 |
|---|
| 2026.08.20 | ₩245,788 | ₩247,326 | ₩233,447 | ₩233,915 | -4.83% | 213.4만 |
|---|
| 2026.08.19 | ₩249,625 | ₩252,340 | ₩242,927 | ₩246,818 | -1.12% | 150.1만 |
|---|
| 2026.08.18 | ₩247,740 | ₩255,335 | ₩246,604 | ₩248,288 | +0.22% | 227.3만 |
|---|
| 2026.08.17 | ₩251,865 | ₩254,439 | ₩244,418 | ₩246,604 | -2.09% | 261.9만 |
|---|
| 2026.08.14 | ₩254,038 | ₩255,241 | ₩245,106 | ₩245,481 | -3.37% | 224.9만 |
|---|
| 2026.08.13 | ₩239,464 | ₩252,487 | ₩236,683 | ₩251,604 | +5.07% | 229.7만 |
|---|
| 2026.08.12 | ₩232,952 | ₩239,143 | ₩232,003 | ₩237,084 | +1.77% | 184.3만 |
|---|
| 2026.08.11 | ₩234,584 | ₩241,737 | ₩230,349 | ₩238,728 | +1.77% | 240.9만 |
|---|
| 2026.08.10 | ₩225,612 | ₩237,900 | ₩224,623 | ₩236,228 | +4.71% | 342.9만 |
|---|
| 2026.08.07 | ₩224,609 | ₩226,996 | ₩220,612 | ₩225,532 | +0.41% | 208.3만 |
|---|
| 2026.08.06 | ₩208,244 | ₩217,938 | ₩207,963 | ₩217,403 | +4.40% | 172.1만 |
|---|
| 2026.08.05 | ₩219,582 | ₩223,192 | ₩215,103 | ₩216,133 | -1.57% | 195.8만 |
|---|
| 2026.08.04 | ₩205,637 | ₩218,566 | ₩205,557 | ₩218,232 | +6.12% | 251.6만 |
|---|
| 2026.08.03 | ₩205,557 | ₩208,418 | ₩202,174 | ₩206,519 | +0.47% | 265.7만 |
|---|
| 2026.07.31 | ₩198,550 | ₩203,905 | ₩194,018 | ₩202,160 | +1.82% | 264.8만 |
|---|
| 2026.07.30 | ₩201,358 | ₩202,602 | ₩192,339 | ₩198,403 | -1.47% | 287.9만 |
|---|
| 2026.07.29 | ₩201,987 | ₩209,300 | ₩200,823 | ₩205,597 | +1.79% | 197만 |
|---|
| 2026.07.28 | ₩196,679 | ₩206,265 | ₩190,862 | ₩202,735 | +3.08% | 238.2만 |
|---|
| 2026.07.27 | ₩195,074 | ₩199,821 | ₩192,534 | ₩196,946 | +0.96% | 197.7만 |
|---|
| 2026.07.24 | ₩189,766 | ₩192,534 | ₩186,932 | ₩190,288 | +0.27% | 128.8만 |
|---|
| 2026.07.23 | ₩192,494 | ₩192,921 | ₩186,169 | ₩186,784 | -2.97% | 177.7만 |
|---|
| 2026.07.22 | ₩200,516 | ₩201,072 | ₩188,676 | ₩190,207 | -5.14% | 193.6만 |
|---|
| 2026.07.21 | ₩196,866 | ₩202,495 | ₩196,191 | ₩198,845 | +1.01% | 186.8만 |
|---|
| 2026.07.20 | ₩196,986 | ₩204,861 | ₩196,505 | ₩200,315 | +1.69% | 163.1만 |
|---|
| 2026.07.17 | ₩194,539 | ₩204,968 | ₩194,392 | ₩200,476 | +3.05% | 251.5만 |
|---|
| 2026.07.16 | ₩200,556 | ₩202,689 | ₩193,416 | ₩195,783 | -2.38% | 204.4만 |
|---|
| 2026.07.15 | ₩206,198 | ₩209,889 | ₩196,812 | ₩198,136 | -3.91% | 234.2만 |
|---|
| 2026.07.14 | ₩186,611 | ₩207,642 | ₩186,216 | ₩203,350 | +8.97% | 366.6만 |
|---|
| 2026.07.13 | ₩187,400 | ₩191,330 | ₩184,552 | ₩189,619 | +1.18% | 165.6만 |
|---|
| 2026.07.10 | ₩196,705 | ₩198,870 | ₩185,314 | ₩186,210 | -5.34% | 380.3만 |
|---|
| 2026.07.09 | ₩188,456 | ₩197,695 | ₩185,367 | ₩196,705 | +4.38% | 311.6만 |
|---|
| 2026.07.08 | ₩195,769 | ₩199,232 | ₩190,020 | ₩191,932 | -1.96% | 295.9만 |
|---|
| 2026.07.07 | ₩204,219 | ₩207,723 | ₩197,106 | ₩199,887 | -2.12% | 283.9만 |
|---|
| 2026.07.06 | ₩192,681 | ₩203,899 | ₩192,066 | ₩201,118 | +4.38% | 216.3만 |
|---|
| 2026.07.02 | ₩194,005 | ₩198,524 | ₩193,871 | ₩196,986 | +1.54% | 259.5만 |
|---|
| 2026.07.01 | ₩192,868 | ₩199,994 | ₩191,544 | ₩195,810 | +1.53% | 372.3만 |
|---|
| 2026.06.30 | ₩180,674 | ₩189,920 | ₩179,832 | ₩188,723 | +4.45% | 260.2만 |
|---|
| 2026.06.29 | ₩179,819 | ₩187,827 | ₩178,495 | ₩183,977 | +2.31% | 326.3만 |
|---|
| 2026.06.26 | ₩167,438 | ₩177,211 | ₩167,438 | ₩176,837 | +5.61% | 369.2만 |
|---|
| 2026.06.25 | ₩169,403 | ₩169,764 | ₩163,319 | ₩165,526 | -2.29% | 235.5만 |
|---|
| 2026.06.24 | ₩167,732 | ₩174,484 | ₩166,461 | ₩170,165 | +1.45% | 234만 |
|---|
| 2026.06.23 | ₩166,461 | ₩173,040 | ₩165,953 | ₩168,694 | +1.34% | 242.6만 |
|---|
| 2026.06.22 | ₩163,921 | ₩173,347 | ₩162,745 | ₩165,873 | +1.19% | 328.7만 |
|---|
| 2026.06.18 | ₩164,911 | ₩167,879 | ₩160,311 | ₩166,929 | +1.22% | 1657.1만 |
|---|
| 2026.06.17 | ₩168,795 | ₩171,288 | ₩164,964 | ₩166,301 | -1.48% | 312.6만 |
|---|
| 2026.06.16 | ₩171,783 | ₩172,291 | ₩165,272 | ₩170,112 | -0.97% | 381.6만 |
|---|
| 2026.06.15 | ₩173,401 | ₩177,570 | ₩170,406 | ₩174,377 | +0.56% | 349.8만 |
|---|
| 2026.06.12 | ₩166,702 | ₩173,815 | ₩159,776 | ₩173,173 | +3.88% | 475.2만 |
|---|
| 2026.06.11 | ₩163,119 | ₩168,935 | ₩160,311 | ₩168,614 | +3.37% | 381.1만 |
|---|
| 2026.06.10 | ₩165,793 | ₩172,251 | ₩163,406 | ₩166,769 | +0.59% | 392.8만 |
|---|
| 2026.06.09 | ₩171,288 | ₩174,009 | ₩161,583 | ₩168,253 | -1.77% | 477.4만 |
|---|
| 2026.06.08 | ₩174,885 | ₩176,583 | ₩170,789 | ₩172,812 | -1.19% | 346.1만 |
|---|
| 2026.06.05 | ₩178,836 | ₩183,455 | ₩172,451 | ₩174,858 | -2.22% | 461.8만 |
|---|
| 2026.06.04 | ₩181,423 | ₩183,843 | ₩177,158 | ₩180,848 | -0.32% | 437.9만 |
|---|
| 2026.06.03 | ₩189,726 | ₩190,488 | ₩178,535 | ₩179,658 | -5.31% | 773.8만 |
|---|
| 2026.06.02 | ₩199,299 | ₩201,947 | ₩187,186 | ₩192,734 | -3.29% | 857.2만 |
|---|
| 2026.06.01 | ₩193,202 | ₩210,851 | ₩192,200 | ₩208,191 | +7.76% | 1036만 |
|---|
| 2026.05.29 | ₩176,088 | ₩187,052 | ₩174,303 | ₩186,825 | +6.10% | 1101만 |
|---|
| 2026.05.28 | ₩169,202 | ₩178,161 | ₩163,533 | ₩173,869 | +2.76% | 1625.2만 |
|---|
| 2026.05.27 | ₩183,388 | ₩186,651 | ₩168,012 | ₩169,015 | -7.84% | 3183.2만 |
|---|
| 2026.05.26 | ₩247,299 | ₩255,709 | ₩243,174 | ₩246,818 | -0.19% | 1072만 |
|---|
| 2026.05.22 | ₩233,692 | ₩244,705 | ₩232,367 | ₩243,836 | +4.34% | 400.4만 |
|---|
| 2026.05.21 | ₩228,981 | ₩233,144 | ₩225,532 | ₩228,647 | -0.15% | 259.6만 |
|---|
| 2026.05.20 | ₩224,783 | ₩233,795 | ₩224,743 | ₩233,247 | +3.77% | 264.7만 |
|---|
| 2026.05.19 | ₩238,140 | ₩244,638 | ₩232,578 | ₩234,316 | -1.61% | 432.4만 |
|---|
| 2026.05.18 | ₩218,419 | ₩238,341 | ₩216,734 | ₩233,568 | +6.94% | 620.3만 |
|---|
| 2026.05.15 | ₩209,768 | ₩217,577 | ₩203,391 | ₩215,330 | +2.65% | 416.3만 |
|---|
| 2026.05.14 | ₩205,236 | ₩211,303 | ₩195,729 | ₩205,503 | +0.13% | 399.7만 |
|---|
| 2026.05.13 | ₩193,456 | ₩205,837 | ₩191,237 | ₩203,805 | +5.35% | 481.1만 |
|---|
| 2026.05.12 | ₩199,687 | ₩201,338 | ₩194,780 | ₩195,435 | -2.13% | 232.4만 |
|---|
| 2026.05.11 | ₩201,532 | ₩205,169 | ₩197,427 | ₩199,045 | -1.23% | 254.1만 |
|---|
| 2026.05.08 | ₩199,674 | ₩203,491 | ₩194,018 | ₩203,404 | +1.87% | 352.2만 |
|---|
| 2026.05.07 | ₩197,882 | ₩205,182 | ₩196,759 | ₩204,286 | +3.24% | 337.9만 |
|---|
| 2026.05.06 | ₩185,434 | ₩186,998 | ₩180,153 | ₩185,621 | +0.10% | 226.9만 |
|---|
| 2026.05.05 | ₩191,892 | ₩192,534 | ₩185,788 | ₩189,004 | -1.51% | 204.4만 |
|---|
| 2026.05.04 | ₩187,720 | ₩193,831 | ₩186,410 | ₩190,127 | +1.28% | 216.7만 |
|---|
| 2026.05.01 | ₩180,968 | ₩188,509 | ₩176,442 | ₩186,932 | +3.30% | 286.8만 |
|---|
| 2026.04.30 | ₩177,693 | ₩177,693 | ₩170,860 | ₩174,724 | -1.67% | 237.7만 |
|---|
| 2026.04.29 | ₩180,661 | ₩181,456 | ₩176,142 | ₩180,139 | -0.29% | 133.9만 |
|---|
| 2026.04.28 | ₩180,861 | ₩184,986 | ₩179,832 | ₩181,931 | +0.59% | 216.9만 |
|---|
| 2026.04.27 | ₩180,968 | ₩184,512 | ₩178,742 | ₩179,310 | -0.92% | 204.6만 |
|---|
| 2026.04.24 | ₩178,254 | ₩181,436 | ₩174,377 | ₩181,169 | +1.64% | 231.9만 |
|---|
| 2026.04.23 | ₩182,760 | ₩184,498 | ₩174,270 | ₩177,786 | -2.72% | 305.5만 |
|---|
| 2026.04.22 | ₩183,696 | ₩190,862 | ₩182,840 | ₩190,742 | +3.84% | 246.5만 |
|---|
| 2026.04.21 | ₩181,771 | ₩193,490 | ₩181,276 | ₩186,664 | +2.69% | 285.6만 |
|---|
| 2026.04.20 | ₩179,016 | ₩183,442 | ₩177,292 | ₩180,233 | +0.68% | 194.5만 |
|---|
| 2026.04.17 | ₩184,699 | ₩185,849 | ₩178,495 | ₩180,073 | -2.50% | 245.7만 |
|---|
| 2026.04.16 | ₩180,447 | ₩184,512 | ₩177,546 | ₩179,605 | -0.47% | 296.9만 |
|---|
| 2026.04.15 | ₩167,397 | ₩175,580 | ₩164,148 | ₩175,166 | +4.64% | 386.1만 |
|---|
| 2026.04.14 | ₩165,178 | ₩168,467 | ₩161,501 | ₩164,028 | -0.70% | 290.5만 |
|---|
| 2026.04.13 | ₩159,175 | ₩164,402 | ₩157,717 | ₩163,948 | +3.00% | 378.6만 |
|---|
| 2026.04.10 | ₩164,001 | ₩164,964 | ₩153,258 | ₩157,838 | -3.76% | 547.8만 |
|---|
| 2026.04.09 | ₩177,960 | ₩178,495 | ₩161,468 | ₩163,426 | -8.17% | 734.4만 |
|---|
| 2026.04.08 | ₩198,564 | ₩201,225 | ₩183,134 | ₩184,311 | -7.18% | 256.5만 |
|---|
| 2026.04.07 | ₩185,467 | ₩190,796 | ₩182,178 | ₩189,980 | +2.43% | 198.6만 |
|---|
| 2026.04.06 | ₩186,678 | ₩188,168 | ₩184,050 | ₩186,544 | -0.07% | 136.6만 |
|---|
| 2026.04.02 | ₩182,346 | ₩186,062 | ₩179,297 | ₩185,260 | +1.60% | 156.3만 |
|---|
| 2026.04.01 | ₩186,450 | ₩186,517 | ₩177,265 | ₩182,733 | -1.99% | 273.5만 |
|---|
| 2026.03.31 | ₩186,410 | ₩190,675 | ₩181,985 | ₩187,573 | +0.62% | 193.8만 |
|---|
| 2026.03.30 | ₩180,848 | ₩189,084 | ₩180,046 | ₩183,522 | +1.48% | 293.7만 |
|---|
| 2026.03.27 | ₩178,883 | ₩181,450 | ₩171,141 | ₩178,040 | -0.47% | 430.2만 |
|---|
| 2026.03.26 | ₩186,089 | ₩193,871 | ₩183,977 | ₩189,191 | +1.67% | 193.7만 |
|---|
| 2026.03.25 | ₩189,980 | ₩193,791 | ₩185,648 | ₩186,437 | -1.87% | 299.7만 |
|---|
| 2026.03.24 | ₩200,516 | ₩200,516 | ₩186,250 | ₩186,397 | -7.04% | 341.9만 |
|---|
| 2026.03.23 | ₩203,745 | ₩206,586 | ₩200,783 | ₩202,963 | -0.38% | 160.3만 |
|---|
| 2026.03.20 | ₩204,233 | ₩205,570 | ₩198,256 | ₩202,521 | -0.84% | 508.3만 |
|---|
| 2026.03.19 | ₩209,046 | ₩216,467 | ₩205,704 | ₩207,776 | -0.61% | 185.8만 |
|---|
| 2026.03.18 | ₩205,664 | ₩212,161 | ₩205,142 | ₩208,565 | +1.41% | 151.8만 |
|---|
| 2026.03.17 | ₩205,062 | ₩212,295 | ₩204,126 | ₩208,578 | +1.71% | 231.4만 |
|---|
| 2026.03.16 | ₩207,589 | ₩207,843 | ₩202,882 | ₩205,490 | -1.01% | 203.2만 |
|---|
| 2026.03.13 | ₩203,992 | ₩208,846 | ₩201,893 | ₩205,583 | +0.78% | 210.6만 |
|---|
| 2026.03.12 | ₩203,578 | ₩210,570 | ₩200,997 | ₩202,709 | -0.43% | 229.8만 |
|---|
| 2026.03.11 | ₩211,212 | ₩214,595 | ₩202,989 | ₩205,650 | -2.63% | 251.4만 |
|---|
| 2026.03.10 | ₩218,633 | ₩219,422 | ₩206,492 | ₩209,394 | -4.23% | 308.2만 |
|---|
| 2026.03.09 | ₩218,098 | ₩222,350 | ₩214,862 | ₩217,429 | -0.31% | 242.2만 |
|---|
| 2026.03.06 | ₩215,645 | ₩222,082 | ₩211,694 | ₩219,355 | +1.72% | 253.5만 |
|---|
| 2026.03.05 | ₩208,485 | ₩218,967 | ₩208,062 | ₩216,547 | +3.87% | 291.9만 |
|---|
| 2026.03.04 | ₩207,174 | ₩212,910 | ₩205,637 | ₩208,859 | +0.81% | 199.6만 |
|---|
| 2026.03.03 | ₩195,442 | ₩208,765 | ₩193,069 | ₩206,800 | +5.81% | 312.4만 |
|---|
| 2026.03.02 | ₩195,462 | ₩204,099 | ₩194,205 | ₩198,657 | +1.63% | 440.8만 |
|---|
| 2026.02.27 | ₩193,804 | ₩201,893 | ₩187,934 | ₩196,532 | +1.41% | 1109.3만 |
|---|
| 2026.02.26 | ₩213,278 | ₩224,075 | ₩211,252 | ₩223,767 | +4.92% | 640.8만 |
|---|
| 2026.02.25 | ₩200,289 | ₩208,297 | ₩196,772 | ₩208,177 | +3.94% | 341.4만 |
|---|
| 2026.02.24 | ₩192,306 | ₩202,094 | ₩189,860 | ₩199,700 | +3.84% | 468.7만 |
|---|
| 2026.02.23 | ₩210,504 | ₩210,731 | ₩189,271 | ₩191,571 | -8.99% | 573.7만 |
|---|
| 2026.02.20 | ₩223,286 | ₩230,773 | ₩213,472 | ₩213,592 | -4.34% | 326.8만 |
|---|
| 2026.02.19 | ₩226,815 | ₩230,105 | ₩222,350 | ₩225,946 | -0.38% | 333.7만 |
|---|
| 2026.02.18 | ₩223,747 | ₩230,840 | ₩219,796 | ₩230,145 | +2.86% | 254.2만 |
|---|
| 2026.02.17 | ₩235,085 | ₩236,456 | ₩226,775 | ₩230,760 | -1.84% | 203.8만 |
|---|
| 2026.02.13 | ₩233,100 | ₩240,533 | ₩230,546 | ₩237,619 | +1.94% | 243.4만 |
|---|
| 2026.02.12 | ₩229,958 | ₩232,632 | ₩217,938 | ₩228,500 | -0.63% | 249.9만 |
|---|
| 2026.02.11 | ₩234,811 | ₩235,145 | ₩221,093 | ₩228,634 | -2.63% | 267만 |
|---|
| 2026.02.10 | ₩229,650 | ₩236,441 | ₩226,401 | ₩233,100 | +1.50% | 240.9만 |
|---|
| 2026.02.09 | ₩224,603 | ₩229,008 | ₩217,768 | ₩227,537 | +1.31% | 265.2만 |
|---|
| 2026.02.06 | ₩229,436 | ₩230,653 | ₩217,857 | ₩223,727 | -2.49% | 452.7만 |
|---|
| 2026.02.05 | ₩250,174 | ₩251,671 | ₩226,200 | ₩226,481 | -9.47% | 319만 |
|---|
| 2026.02.04 | ₩249,358 | ₩251,671 | ₩237,539 | ₩248,409 | -0.38% | 240.8만 |
|---|
| 2026.02.03 | ₩265,041 | ₩265,402 | ₩245,895 | ₩251,430 | -5.14% | 316.3만 |
|---|
| 2026.02.02 | ₩267,087 | ₩271,687 | ₩264,734 | ₩268,224 | +0.43% | 141.8만 |
|---|
| 2026.01.30 | ₩268,070 | ₩272,088 | ₩266,071 | ₩267,421 | -0.24% | 156.9만 |
|---|
| 2026.01.29 | ₩280,123 | ₩281,661 | ₩264,025 | ₩268,250 | -4.24% | 309만 |
|---|
| 2026.01.28 | ₩295,700 | ₩296,751 | ₩285,084 | ₩286,060 | -3.26% | 142.5만 |
|---|
| 2026.01.27 | ₩299,497 | ₩306,182 | ₩292,979 | ₩293,708 | -1.93% | 341.6만 |
|---|
| 2026.01.26 | ₩283,720 | ₩289,737 | ₩282,126 | ₩286,862 | +1.11% | 142.1만 |
|---|
| 2026.01.23 | ₩279,629 | ₩281,647 | ₩277,195 | ₩280,270 | +0.23% | 151만 |
|---|
| 2026.01.22 | ₩282,396 | ₩282,603 | ₩277,262 | ₩278,519 | -1.37% | 123.7만 |
|---|
| 2026.01.21 | ₩275,858 | ₩282,964 | ₩273,652 | ₩278,987 | +1.13% | 168만 |
|---|
| 2026.01.20 | ₩279,802 | ₩281,393 | ₩274,882 | ₩275,858 | -1.41% | 169.8만 |
|---|
| 2026.01.16 | ₩282,650 | ₩287,731 | ₩279,281 | ₩286,100 | +1.22% | 187.5만 |
|---|
| 2026.01.15 | ₩286,514 | ₩291,488 | ₩281,325 | ₩281,554 | -1.73% | 157.1만 |
|---|
| 2026.01.14 | ₩290,044 | ₩296,542 | ₩279,990 | ₩286,488 | -1.23% | 218.4만 |
|---|
| 2026.01.13 | ₩289,509 | ₩293,587 | ₩284,121 | ₩289,930 | +0.15% | 150.6만 |
|---|
| 2026.01.12 | ₩287,571 | ₩290,158 | ₩285,445 | ₩289,643 | +0.72% | 138.1만 |
|---|
| 2026.01.09 | ₩295,138 | ₩296,168 | ₩287,902 | ₩289,777 | -1.82% | 159.3만 |
|---|
| 2026.01.08 | ₩308,388 | ₩308,575 | ₩293,320 | ₩294,577 | -4.48% | 200.7만 |
|---|
| 2026.01.07 | ₩298,180 | ₩309,498 | ₩297,064 | ₩309,070 | +3.65% | 213.5만 |
|---|
| 2026.01.06 | ₩297,638 | ₩298,734 | ₩292,665 | ₩296,863 | -0.26% | 153.5만 |
|---|
| 2026.01.05 | ₩296,422 | ₩304,449 | ₩296,328 | ₩297,839 | +0.48% | 131.3만 |
|---|
| 2026.01.02 | ₩303,134 | ₩303,134 | ₩290,451 | ₩294,911 | -2.71% | 169.5만 |
|---|
| 2025.12.31 | ₩303,348 | ₩304,043 | ₩300,671 | ₩300,727 | -0.86% | 99.4만 |
|---|
| 2025.12.30 | ₩304,377 | ₩305,848 | ₩302,840 | ₩304,070 | -0.10% | 73.6만 |
|---|
| 2025.12.29 | ₩306,356 | ₩308,535 | ₩303,976 | ₩304,872 | -0.48% | 122.3만 |
|---|
| 2025.12.26 | ₩306,757 | ₩308,936 | ₩305,681 | ₩308,214 | +0.48% | 55.4만 |
|---|
| 2025.12.24 | ₩306,530 | ₩307,426 | ₩303,214 | ₩306,984 | +0.15% | 60.7만 |
|---|
| 2025.12.23 | ₩307,519 | ₩309,779 | ₩304,444 | ₩306,610 | -0.30% | 109.3만 |
|---|
| 2025.12.22 | ₩312,627 | ₩314,112 | ₩305,387 | ₩310,260 | -0.76% | 155.3만 |
|---|
| 2025.12.19 | ₩309,003 | ₩312,079 | ₩306,356 | ₩310,929 | +0.62% | 369.5만 |
|---|
| 2025.12.18 | ₩305,627 | ₩309,719 | ₩305,153 | ₩308,977 | +1.10% | 150.6만 |
|---|
| 2025.12.17 | ₩311,250 | ₩313,964 | ₩302,492 | ₩302,746 | -2.73% | 173만 |
|---|
| 2025.12.16 | ₩311,530 | ₩312,845 | ₩305,728 | ₩311,236 | -0.09% | 224.8만 |
|---|
| 2025.12.15 | ₩317,547 | ₩317,774 | ₩307,599 | ₩307,934 | -3.03% | 182만 |
|---|
| 2025.12.12 | ₩323,296 | ₩324,988 | ₩312,784 | ₩315,916 | -2.28% | 188.1만 |
|---|
| 2025.12.11 | ₩322,494 | ₩325,556 | ₩318,042 | ₩323,671 | +0.36% | 129.4만 |
|---|
| 2025.12.10 | ₩323,885 | ₩327,735 | ₩319,352 | ₩325,288 | +0.43% | 169.3만 |
|---|
| 2025.12.09 | ₩326,251 | ₩327,200 | ₩322,614 | ₩324,914 | -0.41% | 151.8만 |
|---|
| 2025.12.08 | ₩325,569 | ₩333,779 | ₩325,516 | ₩327,414 | +0.57% | 207.7만 |
|---|
| 2025.12.05 | ₩325,863 | ₩328,591 | ₩322,467 | ₩324,473 | -0.43% | 177.3만 |
|---|
| 2025.12.04 | ₩325,462 | ₩326,744 | ₩320,916 | ₩323,363 | -0.64% | 169.6만 |
|---|
| 2025.12.03 | ₩321,866 | ₩326,144 | ₩317,908 | ₩325,783 | +1.22% | 222.7만 |
|---|
| 2025.12.02 | ₩326,773 | ₩328,136 | ₩321,157 | ₩323,136 | -1.11% | 321.3만 |
|---|
| 2025.12.01 | ₩330,383 | ₩332,014 | ₩323,443 | ₩325,275 | -1.55% | 358.5만 |
|---|
| 2025.11.28 | ₩337,489 | ₩342,723 | ₩333,832 | ₩336,266 | -0.36% | 288.8만 |
|---|
| 2025.11.26 | ₩361,121 | ₩361,121 | ₩336,306 | ₩336,894 | -6.71% | 982.3만 |
|---|
| 2025.11.25 | ₩372,767 | ₩390,148 | ₩371,791 | ₩387,381 | +3.92% | 332만 |
|---|
| 2025.11.24 | ₩373,034 | ₩381,444 | ₩371,363 | ₩374,839 | +0.48% | 216.2만 |
|---|
| 2025.11.21 | ₩371,724 | ₩374,371 | ₩359,784 | ₩367,699 | -1.08% | 152.5만 |
|---|
| 2025.11.20 | ₩394,427 | ₩399,086 | ₩372,205 | ₩374,010 | -5.18% | 145.5만 |
|---|
| 2025.11.19 | ₩391,338 | ₩397,328 | ₩386,979 | ₩390,162 | -0.30% | 140.9만 |
|---|
| 2025.11.18 | ₩394,320 | ₩398,437 | ₩387,314 | ₩391,900 | -0.61% | 118.4만 |
|---|
| 2025.11.17 | ₩400,076 | ₩407,530 | ₩390,670 | ₩394,320 | -1.44% | 105.3만 |
|---|
| 2025.11.14 | ₩406,139 | ₩410,471 | ₩390,656 | ₩400,377 | -1.42% | 217만 |
|---|
| 2025.11.13 | ₩421,569 | ₩423,641 | ₩410,739 | ₩412,611 | -2.12% | 116.9만 |
|---|
| 2025.11.12 | ₩443,897 | ₩446,438 | ₩422,371 | ₩423,949 | -4.49% | 108만 |
|---|
| 2025.11.11 | ₩439,752 | ₩445,582 | ₩438,830 | ₩442,948 | +0.73% | 145.7만 |
|---|
| 2025.11.10 | ₩433,174 | ₩443,443 | ₩429,965 | ₩439,752 | +1.52% | 102.8만 |
|---|
| 2025.11.07 | ₩422,438 | ₩428,695 | ₩418,494 | ₩427,866 | +1.29% | 150.3만 |
|---|
| 2025.11.06 | ₩427,652 | ₩431,022 | ₩413,921 | ₩425,072 | -0.60% | 124.3만 |
|---|
| 2025.11.05 | ₩437,493 | ₩438,549 | ₩424,376 | ₩433,067 | -1.01% | 141.9만 |
|---|
| 2025.11.04 | ₩440,194 | ₩448,844 | ₩434,672 | ₩438,950 | -0.28% | 106.8만 |
|---|
| 2025.11.03 | ₩443,536 | ₩450,569 | ₩440,702 | ₩449,606 | +1.37% | 108.8만 |
|---|
| 2025.10.31 | ₩435,989 | ₩445,595 | ₩433,763 | ₩442,747 | +1.55% | 163.2만 |
|---|
| 2025.10.30 | ₩429,136 | ₩438,349 | ₩426,756 | ₩430,580 | +0.34% | 91.3만 |
|---|
| 2025.10.29 | ₩429,685 | ₩431,864 | ₩424,082 | ₩429,136 | -0.13% | 121.1만 |
|---|
| 2025.10.28 | ₩437,339 | ₩440,287 | ₩432,932 | ₩439,859 | +0.58% | 108.7만 |
|---|
| 2025.10.27 | ₩435,608 | ₩438,161 | ₩430,179 | ₩436,316 | +0.16% | 129.6만 |
|---|
| 2025.10.24 | ₩429,698 | ₩437,740 | ₩429,190 | ₩431,864 | +0.50% | 106.4만 |
|---|
| 2025.10.23 | ₩411,808 | ₩426,791 | ₩411,802 | ₩426,208 | +3.50% | 139.7만 |
|---|
| 2025.10.22 | ₩413,119 | ₩416,274 | ₩404,562 | ₩411,701 | -0.34% | 117.1만 |
|---|
| 2025.10.21 | ₩408,787 | ₩416,207 | ₩406,166 | ₩414,977 | +1.51% | 74.9만 |
|---|
| 2025.10.20 | ₩402,810 | ₩410,725 | ₩402,810 | ₩409,001 | +1.54% | 88.1만 |
|---|
| 2025.10.17 | ₩397,061 | ₩402,609 | ₩394,748 | ₩401,446 | +1.10% | 83.7만 |
|---|
| 2025.10.16 | ₩406,166 | ₩414,041 | ₩396,058 | ₩400,096 | -1.49% | 109.1만 |
|---|
| 2025.10.15 | ₩408,867 | ₩409,408 | ₩399,294 | ₩404,254 | -1.13% | 110.3만 |
|---|
| 2025.10.14 | ₩410,017 | ₩410,911 | ₩400,417 | ₩403,519 | -1.58% | 153.8만 |
|---|
| 2025.10.13 | ₩421,168 | ₩427,706 | ₩417,718 | ₩418,547 | -0.62% | 112.6만 |
|---|
| 2025.10.10 | ₩421,756 | ₩427,706 | ₩413,842 | ₩414,322 | -1.76% | 151.1만 |
|---|