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 | ₩296,163 | ₩313,319 | ₩293,906 | ₩312,544 | +5.53% | 379.8만 |
| 2026.10.08 | ₩286,669 | ₩292,606 | ₩283,981 | ₩289,918 | +1.13% | 372.8만 |
| 2026.10.07 | ₩289,450 | ₩289,504 | ₩280,411 | ₩285,559 | -1.34% | 268.6만 |
| 2026.10.06 | ₩281,340 | ₩288,180 | ₩274,153 | ₩283,821 | +0.88% | 425.8만 |
| 2026.10.05 | ₩263,602 | ₩274,393 | ₩263,362 | ₩269,847 | +2.37% | 238.4만 |
| 2026.10.02 | ₩269,018 | ₩270,114 | ₩260,901 | ₩262,894 | -2.28% | 178.6만 |
| 2026.10.01 | ₩270,984 | ₩272,040 | ₩265,354 | ₩265,809 | -1.91% | 145.3만 |
| 2026.09.30 | ₩265,916 | ₩271,278 | ₩263,285 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩266,664 |
| +0.28% |
| 212.6만 |
| 2026.09.29 | ₩264,792 | ₩269,299 | ₩260,901 | ₩265,240 | +0.17% | 172.7만 |
|---|
| 2026.09.28 | ₩252,584 | ₩270,275 | ₩250,954 | ₩266,624 | +5.56% | 381.1만 |
|---|
| 2026.09.25 | ₩275,463 | ₩278,124 | ₩257,732 | ₩258,146 | -6.29% | 672.4만 |
|---|
| 2026.09.24 | ₩285,459 | ₩290,132 | ₩281,601 | ₩287,017 | +0.55% | 244.1만 |
|---|
| 2026.09.23 | ₩284,824 | ₩288,478 | ₩280,010 | ₩286,763 | +0.68% | 255.7만 |
|---|
| 2026.09.22 | ₩280,825 | ₩281,788 | ₩270,850 | ₩281,053 | +0.08% | 290.3만 |
|---|
| 2026.09.21 | ₩263,402 | ₩277,803 | ₩259,738 | ₩276,974 | +5.15% | 254만 |
|---|
| 2026.09.18 | ₩266,103 | ₩267,119 | ₩257,612 | ₩263,843 | -0.85% | 486.5만 |
|---|
| 2026.09.17 | ₩256,756 | ₩266,009 | ₩252,277 | ₩264,057 | +2.84% | 301.6만 |
|---|
| 2026.09.16 | ₩255,231 | ₩262,272 | ₩250,658 | ₩256,181 | +0.37% | 330.6만 |
|---|
| 2026.09.15 | ₩251,741 | ₩262,860 | ₩251,534 | ₩259,270 | +2.99% | 407.8만 |
|---|
| 2026.09.14 | ₩231,068 | ₩259,577 | ₩227,404 | ₩256,381 | +10.95% | 755.9만 |
|---|
| 2026.09.11 | ₩219,328 | ₩221,908 | ₩214,955 | ₩220,023 | +0.32% | 205.8만 |
|---|
| 2026.09.10 | ₩221,213 | ₩226,054 | ₩216,707 | ₩218,605 | -1.18% | 287.3만 |
|---|
| 2026.09.09 | ₩216,359 | ₩226,121 | ₩215,490 | ₩222,109 | +2.66% | 326.7만 |
|---|
| 2026.09.08 | ₩221,460 | ₩221,467 | ₩212,882 | ₩216,546 | -2.22% | 414.3만 |
|---|
| 2026.09.04 | ₩222,176 | ₩236,872 | ₩220,718 | ₩227,057 | +2.20% | 774.2만 |
|---|
| 2026.09.03 | ₩239,466 | ₩240,643 | ₩232,579 | ₩237,754 | -0.71% | 851.4만 |
|---|
| 2026.09.02 | ₩236,390 | ₩237,487 | ₩229,089 | ₩230,975 | -2.29% | 259만 |
|---|
| 2026.09.01 | ₩246,901 | ₩249,241 | ₩235,869 | ₩238,516 | -3.40% | 227.2만 |
|---|
| 2026.08.31 | ₩245,817 | ₩254,696 | ₩245,817 | ₩251,908 | +2.48% | 257만 |
|---|
| 2026.08.28 | ₩248,947 | ₩251,634 | ₩242,862 | ₩246,352 | -1.04% | 193.9만 |
|---|
| 2026.08.27 | ₩239,519 | ₩254,068 | ₩236,738 | ₩250,458 | +4.57% | 399만 |
|---|
| 2026.08.26 | ₩215,363 | ₩228,581 | ₩214,126 | ₩227,739 | +5.75% | 216.2만 |
|---|
| 2026.08.25 | ₩234,010 | ₩236,430 | ₩222,858 | ₩225,211 | -3.76% | 204.7만 |
|---|
| 2026.08.24 | ₩240,696 | ₩242,702 | ₩234,812 | ₩235,427 | -2.19% | 142.8만 |
|---|
| 2026.08.21 | ₩234,318 | ₩243,384 | ₩230,600 | ₩243,029 | +3.72% | 168.6만 |
|---|
| 2026.08.20 | ₩245,817 | ₩247,355 | ₩233,475 | ₩233,943 | -4.83% | 213.4만 |
|---|
| 2026.08.19 | ₩249,655 | ₩252,370 | ₩242,956 | ₩246,847 | -1.12% | 150.1만 |
|---|
| 2026.08.18 | ₩247,770 | ₩255,365 | ₩246,633 | ₩248,318 | +0.22% | 227.3만 |
|---|
| 2026.08.17 | ₩251,895 | ₩254,469 | ₩244,447 | ₩246,633 | -2.09% | 261.9만 |
|---|
| 2026.08.14 | ₩254,068 | ₩255,271 | ₩245,136 | ₩245,510 | -3.37% | 224.9만 |
|---|
| 2026.08.13 | ₩239,493 | ₩252,517 | ₩236,711 | ₩251,634 | +5.07% | 229.7만 |
|---|
| 2026.08.12 | ₩232,980 | ₩239,172 | ₩232,031 | ₩237,112 | +1.77% | 184.3만 |
|---|
| 2026.08.11 | ₩234,612 | ₩241,766 | ₩230,377 | ₩238,757 | +1.77% | 240.9만 |
|---|
| 2026.08.10 | ₩225,639 | ₩237,928 | ₩224,650 | ₩236,256 | +4.71% | 342.9만 |
|---|
| 2026.08.07 | ₩224,636 | ₩227,023 | ₩220,638 | ₩225,559 | +0.41% | 208.3만 |
|---|
| 2026.08.06 | ₩208,269 | ₩217,964 | ₩207,988 | ₩217,429 | +4.40% | 172.1만 |
|---|
| 2026.08.05 | ₩219,608 | ₩223,219 | ₩215,129 | ₩216,158 | -1.57% | 195.8만 |
|---|
| 2026.08.04 | ₩205,661 | ₩218,592 | ₩205,581 | ₩218,258 | +6.12% | 251.6만 |
|---|
| 2026.08.03 | ₩205,581 | ₩208,443 | ₩202,198 | ₩206,544 | +0.47% | 265.7만 |
|---|
| 2026.07.31 | ₩198,574 | ₩203,930 | ₩194,041 | ₩202,185 | +1.82% | 264.8만 |
|---|
| 2026.07.30 | ₩201,382 | ₩202,626 | ₩192,362 | ₩198,427 | -1.47% | 287.9만 |
|---|
| 2026.07.29 | ₩202,011 | ₩209,325 | ₩200,847 | ₩205,621 | +1.79% | 197만 |
|---|
| 2026.07.28 | ₩196,702 | ₩206,290 | ₩190,885 | ₩202,760 | +3.08% | 238.2만 |
|---|
| 2026.07.27 | ₩195,097 | ₩199,845 | ₩192,557 | ₩196,970 | +0.96% | 197.7만 |
|---|
| 2026.07.24 | ₩189,789 | ₩192,557 | ₩186,954 | ₩190,310 | +0.27% | 128.8만 |
|---|
| 2026.07.23 | ₩192,517 | ₩192,945 | ₩186,192 | ₩186,807 | -2.97% | 177.7만 |
|---|
| 2026.07.22 | ₩200,540 | ₩201,096 | ₩188,699 | ₩190,230 | -5.14% | 193.6만 |
|---|
| 2026.07.21 | ₩196,889 | ₩202,519 | ₩196,214 | ₩198,868 | +1.01% | 186.8만 |
|---|
| 2026.07.20 | ₩197,010 | ₩204,886 | ₩196,528 | ₩200,339 | +1.69% | 163.1만 |
|---|
| 2026.07.17 | ₩194,563 | ₩204,993 | ₩194,416 | ₩200,500 | +3.05% | 251.5만 |
|---|
| 2026.07.16 | ₩200,580 | ₩202,713 | ₩193,439 | ₩195,806 | -2.38% | 204.4만 |
|---|
| 2026.07.15 | ₩206,223 | ₩209,914 | ₩196,836 | ₩198,160 | -3.91% | 234.2만 |
|---|
| 2026.07.14 | ₩186,633 | ₩207,667 | ₩186,239 | ₩203,375 | +8.97% | 366.6만 |
|---|
| 2026.07.13 | ₩187,422 | ₩191,353 | ₩184,574 | ₩189,642 | +1.18% | 165.6만 |
|---|
| 2026.07.10 | ₩196,729 | ₩198,894 | ₩185,336 | ₩186,232 | -5.34% | 380.3만 |
|---|
| 2026.07.09 | ₩188,478 | ₩197,718 | ₩185,389 | ₩196,729 | +4.38% | 311.6만 |
|---|
| 2026.07.08 | ₩195,793 | ₩199,256 | ₩190,043 | ₩191,955 | -1.96% | 295.9만 |
|---|
| 2026.07.07 | ₩204,244 | ₩207,747 | ₩197,130 | ₩199,911 | -2.12% | 283.9만 |
|---|
| 2026.07.06 | ₩192,704 | ₩203,923 | ₩192,089 | ₩201,142 | +4.38% | 216.3만 |
|---|
| 2026.07.02 | ₩194,028 | ₩198,547 | ₩193,894 | ₩197,010 | +1.54% | 259.5만 |
|---|
| 2026.07.01 | ₩192,891 | ₩200,018 | ₩191,567 | ₩195,833 | +1.53% | 372.3만 |
|---|
| 2026.06.30 | ₩180,696 | ₩189,943 | ₩179,853 | ₩188,746 | +4.45% | 260.2만 |
|---|
| 2026.06.29 | ₩179,840 | ₩187,850 | ₩178,516 | ₩183,999 | +2.31% | 326.3만 |
|---|
| 2026.06.26 | ₩167,458 | ₩177,232 | ₩167,458 | ₩176,858 | +5.61% | 369.2만 |
|---|
| 2026.06.25 | ₩169,423 | ₩169,784 | ₩163,339 | ₩165,545 | -2.29% | 235.5만 |
|---|
| 2026.06.24 | ₩167,752 | ₩174,505 | ₩166,481 | ₩170,185 | +1.45% | 234만 |
|---|
| 2026.06.23 | ₩166,481 | ₩173,060 | ₩165,973 | ₩168,715 | +1.34% | 242.6만 |
|---|
| 2026.06.22 | ₩163,941 | ₩173,368 | ₩162,764 | ₩165,893 | +1.19% | 328.7만 |
|---|
| 2026.06.18 | ₩164,930 | ₩167,899 | ₩160,330 | ₩166,949 | +1.22% | 1657.1만 |
|---|
| 2026.06.17 | ₩168,815 | ₩171,309 | ₩164,984 | ₩166,321 | -1.48% | 312.6만 |
|---|
| 2026.06.16 | ₩171,803 | ₩172,312 | ₩165,291 | ₩170,132 | -0.97% | 381.6만 |
|---|
| 2026.06.15 | ₩173,421 | ₩177,591 | ₩170,426 | ₩174,398 | +0.56% | 349.8만 |
|---|
| 2026.06.12 | ₩166,722 | ₩173,836 | ₩159,795 | ₩173,194 | +3.88% | 475.2만 |
|---|
| 2026.06.11 | ₩163,138 | ₩168,955 | ₩160,330 | ₩168,634 | +3.37% | 381.1만 |
|---|
| 2026.06.10 | ₩165,813 | ₩172,271 | ₩163,426 | ₩166,789 | +0.59% | 392.8만 |
|---|
| 2026.06.09 | ₩171,309 | ₩174,030 | ₩161,602 | ₩168,273 | -1.77% | 477.4만 |
|---|
| 2026.06.08 | ₩174,906 | ₩176,604 | ₩170,810 | ₩172,833 | -1.19% | 346.1만 |
|---|
| 2026.06.05 | ₩178,857 | ₩183,477 | ₩172,472 | ₩174,879 | -2.22% | 461.8만 |
|---|
| 2026.06.04 | ₩181,445 | ₩183,865 | ₩177,179 | ₩180,870 | -0.32% | 437.9만 |
|---|
| 2026.06.03 | ₩189,749 | ₩190,511 | ₩178,556 | ₩179,680 | -5.31% | 773.8만 |
|---|
| 2026.06.02 | ₩199,323 | ₩201,971 | ₩187,208 | ₩192,757 | -3.29% | 857.2만 |
|---|
| 2026.06.01 | ₩193,225 | ₩210,876 | ₩192,223 | ₩208,215 | +7.76% | 1036만 |
|---|
| 2026.05.29 | ₩176,109 | ₩187,074 | ₩174,324 | ₩186,847 | +6.10% | 1101만 |
|---|
| 2026.05.28 | ₩169,223 | ₩178,182 | ₩163,553 | ₩173,889 | +2.76% | 1625.2만 |
|---|
| 2026.05.27 | ₩183,410 | ₩186,673 | ₩168,033 | ₩169,035 | -7.84% | 3183.2만 |
|---|
| 2026.05.26 | ₩247,329 | ₩255,740 | ₩243,203 | ₩246,847 | -0.19% | 1072만 |
|---|
| 2026.05.22 | ₩233,720 | ₩244,734 | ₩232,395 | ₩243,865 | +4.34% | 400.4만 |
|---|
| 2026.05.21 | ₩229,009 | ₩233,172 | ₩225,559 | ₩228,675 | -0.15% | 259.6만 |
|---|
| 2026.05.20 | ₩224,810 | ₩233,823 | ₩224,770 | ₩233,275 | +3.77% | 264.7만 |
|---|
| 2026.05.19 | ₩238,169 | ₩244,667 | ₩232,606 | ₩234,344 | -1.61% | 432.4만 |
|---|
| 2026.05.18 | ₩218,445 | ₩238,369 | ₩216,760 | ₩233,595 | +6.94% | 620.3만 |
|---|
| 2026.05.15 | ₩209,793 | ₩217,603 | ₩203,415 | ₩215,356 | +2.65% | 416.3만 |
|---|
| 2026.05.14 | ₩205,260 | ₩211,328 | ₩195,753 | ₩205,528 | +0.13% | 399.7만 |
|---|
| 2026.05.13 | ₩193,479 | ₩205,862 | ₩191,260 | ₩203,829 | +5.35% | 481.1만 |
|---|
| 2026.05.12 | ₩199,711 | ₩201,362 | ₩194,803 | ₩195,459 | -2.13% | 232.4만 |
|---|
| 2026.05.11 | ₩201,556 | ₩205,193 | ₩197,451 | ₩199,069 | -1.23% | 254.1만 |
|---|
| 2026.05.08 | ₩199,697 | ₩203,515 | ₩194,041 | ₩203,428 | +1.87% | 352.2만 |
|---|
| 2026.05.07 | ₩197,906 | ₩205,207 | ₩196,782 | ₩204,311 | +3.24% | 337.9만 |
|---|
| 2026.05.06 | ₩185,456 | ₩187,021 | ₩180,174 | ₩185,643 | +0.10% | 226.9만 |
|---|
| 2026.05.05 | ₩191,915 | ₩192,557 | ₩185,811 | ₩189,027 | -1.51% | 204.4만 |
|---|
| 2026.05.04 | ₩187,743 | ₩193,854 | ₩186,432 | ₩190,150 | +1.28% | 216.7만 |
|---|
| 2026.05.01 | ₩180,990 | ₩188,532 | ₩176,464 | ₩186,954 | +3.30% | 286.8만 |
|---|
| 2026.04.30 | ₩177,714 | ₩177,714 | ₩170,881 | ₩174,745 | -1.67% | 237.7만 |
|---|
| 2026.04.29 | ₩180,682 | ₩181,478 | ₩176,163 | ₩180,161 | -0.29% | 133.9만 |
|---|
| 2026.04.28 | ₩180,883 | ₩185,008 | ₩179,853 | ₩181,953 | +0.59% | 216.9만 |
|---|
| 2026.04.27 | ₩180,990 | ₩184,534 | ₩178,764 | ₩179,332 | -0.92% | 204.6만 |
|---|
| 2026.04.24 | ₩178,276 | ₩181,458 | ₩174,398 | ₩181,191 | +1.64% | 231.9만 |
|---|
| 2026.04.23 | ₩182,782 | ₩184,520 | ₩174,291 | ₩177,807 | -2.72% | 305.5만 |
|---|
| 2026.04.22 | ₩183,718 | ₩190,885 | ₩182,862 | ₩190,765 | +3.84% | 246.5만 |
|---|
| 2026.04.21 | ₩181,792 | ₩193,513 | ₩181,298 | ₩186,686 | +2.69% | 285.6만 |
|---|
| 2026.04.20 | ₩179,038 | ₩183,464 | ₩177,313 | ₩180,255 | +0.68% | 194.5만 |
|---|
| 2026.04.17 | ₩184,721 | ₩185,871 | ₩178,516 | ₩180,094 | -2.50% | 245.7만 |
|---|
| 2026.04.16 | ₩180,469 | ₩184,534 | ₩177,567 | ₩179,626 | -0.47% | 296.9만 |
|---|
| 2026.04.15 | ₩167,417 | ₩175,601 | ₩164,168 | ₩175,187 | +4.64% | 386.1만 |
|---|
| 2026.04.14 | ₩165,198 | ₩168,487 | ₩161,520 | ₩164,048 | -0.70% | 290.5만 |
|---|
| 2026.04.13 | ₩159,194 | ₩164,422 | ₩157,736 | ₩163,967 | +3.00% | 378.6만 |
|---|
| 2026.04.10 | ₩164,021 | ₩164,984 | ₩153,277 | ₩157,856 | -3.76% | 547.8만 |
|---|
| 2026.04.09 | ₩177,981 | ₩178,516 | ₩161,487 | ₩163,446 | -8.17% | 734.4만 |
|---|
| 2026.04.08 | ₩198,588 | ₩201,249 | ₩183,156 | ₩184,333 | -7.18% | 256.5만 |
|---|
| 2026.04.07 | ₩185,490 | ₩190,818 | ₩182,200 | ₩190,003 | +2.43% | 198.6만 |
|---|
| 2026.04.06 | ₩186,700 | ₩188,191 | ₩184,072 | ₩186,566 | -0.07% | 136.6만 |
|---|
| 2026.04.02 | ₩182,367 | ₩186,085 | ₩179,319 | ₩185,282 | +1.60% | 156.3만 |
|---|
| 2026.04.01 | ₩186,473 | ₩186,539 | ₩177,286 | ₩182,755 | -1.99% | 273.5만 |
|---|
| 2026.03.31 | ₩186,432 | ₩190,698 | ₩182,006 | ₩187,596 | +0.62% | 193.8만 |
|---|
| 2026.03.30 | ₩180,870 | ₩189,107 | ₩180,067 | ₩183,544 | +1.48% | 293.7만 |
|---|
| 2026.03.27 | ₩178,904 | ₩181,471 | ₩171,162 | ₩178,062 | -0.47% | 430.2만 |
|---|
| 2026.03.26 | ₩186,111 | ₩193,894 | ₩183,999 | ₩189,214 | +1.67% | 193.7만 |
|---|
| 2026.03.25 | ₩190,003 | ₩193,814 | ₩185,670 | ₩186,459 | -1.87% | 299.7만 |
|---|
| 2026.03.24 | ₩200,540 | ₩200,540 | ₩186,272 | ₩186,419 | -7.04% | 341.9만 |
|---|
| 2026.03.23 | ₩203,769 | ₩206,611 | ₩200,807 | ₩202,987 | -0.38% | 160.3만 |
|---|
| 2026.03.20 | ₩204,257 | ₩205,595 | ₩198,280 | ₩202,546 | -0.84% | 508.3만 |
|---|
| 2026.03.19 | ₩209,071 | ₩216,493 | ₩205,728 | ₩207,801 | -0.61% | 185.8만 |
|---|
| 2026.03.18 | ₩205,688 | ₩212,187 | ₩205,167 | ₩208,590 | +1.41% | 151.8만 |
|---|
| 2026.03.17 | ₩205,086 | ₩212,321 | ₩204,150 | ₩208,603 | +1.71% | 231.4만 |
|---|
| 2026.03.16 | ₩207,614 | ₩207,868 | ₩202,907 | ₩205,514 | -1.01% | 203.2만 |
|---|
| 2026.03.13 | ₩204,017 | ₩208,871 | ₩201,917 | ₩205,608 | +0.78% | 210.6만 |
|---|
| 2026.03.12 | ₩203,602 | ₩210,596 | ₩201,021 | ₩202,733 | -0.43% | 229.8만 |
|---|
| 2026.03.11 | ₩211,237 | ₩214,621 | ₩203,014 | ₩205,675 | -2.63% | 251.4만 |
|---|
| 2026.03.10 | ₩218,659 | ₩219,448 | ₩206,517 | ₩209,419 | -4.23% | 308.2만 |
|---|
| 2026.03.09 | ₩218,124 | ₩222,376 | ₩214,888 | ₩217,455 | -0.31% | 242.2만 |
|---|
| 2026.03.06 | ₩215,670 | ₩222,109 | ₩211,719 | ₩219,381 | +1.72% | 253.5만 |
|---|
| 2026.03.05 | ₩208,510 | ₩218,993 | ₩208,087 | ₩216,573 | +3.87% | 291.9만 |
|---|
| 2026.03.04 | ₩207,199 | ₩212,936 | ₩205,661 | ₩208,884 | +0.81% | 199.6만 |
|---|
| 2026.03.03 | ₩195,465 | ₩208,790 | ₩193,092 | ₩206,825 | +5.81% | 312.4만 |
|---|
| 2026.03.02 | ₩195,485 | ₩204,124 | ₩194,228 | ₩198,681 | +1.63% | 440.8만 |
|---|
| 2026.02.27 | ₩193,827 | ₩201,917 | ₩187,957 | ₩196,555 | +1.41% | 1109.3만 |
|---|
| 2026.02.26 | ₩213,303 | ₩224,101 | ₩211,278 | ₩223,794 | +4.92% | 640.8만 |
|---|
| 2026.02.25 | ₩200,313 | ₩208,322 | ₩196,796 | ₩208,202 | +3.94% | 341.4만 |
|---|
| 2026.02.24 | ₩192,329 | ₩202,118 | ₩189,882 | ₩199,724 | +3.84% | 468.7만 |
|---|
| 2026.02.23 | ₩210,529 | ₩210,756 | ₩189,294 | ₩191,594 | -8.99% | 573.7만 |
|---|
| 2026.02.20 | ₩223,312 | ₩230,801 | ₩213,497 | ₩213,618 | -4.34% | 326.8만 |
|---|
| 2026.02.19 | ₩226,843 | ₩230,132 | ₩222,376 | ₩225,973 | -0.38% | 333.7만 |
|---|
| 2026.02.18 | ₩223,774 | ₩230,868 | ₩219,822 | ₩230,172 | +2.86% | 254.2만 |
|---|
| 2026.02.17 | ₩235,113 | ₩236,484 | ₩226,802 | ₩230,787 | -1.84% | 203.8만 |
|---|
| 2026.02.13 | ₩233,127 | ₩240,562 | ₩230,573 | ₩237,647 | +1.94% | 243.4만 |
|---|
| 2026.02.12 | ₩229,985 | ₩232,659 | ₩217,964 | ₩228,527 | -0.63% | 249.9만 |
|---|
| 2026.02.11 | ₩234,839 | ₩235,173 | ₩221,119 | ₩228,661 | -2.63% | 267만 |
|---|
| 2026.02.10 | ₩229,677 | ₩236,469 | ₩226,428 | ₩233,127 | +1.50% | 240.9만 |
|---|
| 2026.02.09 | ₩224,630 | ₩229,036 | ₩217,794 | ₩227,565 | +1.31% | 265.2만 |
|---|
| 2026.02.06 | ₩229,464 | ₩230,680 | ₩217,883 | ₩223,754 | -2.49% | 452.7만 |
|---|
| 2026.02.05 | ₩250,203 | ₩251,701 | ₩226,227 | ₩226,508 | -9.47% | 319만 |
|---|
| 2026.02.04 | ₩249,388 | ₩251,701 | ₩237,567 | ₩248,438 | -0.38% | 240.8만 |
|---|
| 2026.02.03 | ₩265,073 | ₩265,434 | ₩245,924 | ₩251,460 | -5.14% | 316.3만 |
|---|
| 2026.02.02 | ₩267,119 | ₩271,719 | ₩264,766 | ₩268,256 | +0.43% | 141.8만 |
|---|
| 2026.01.30 | ₩268,102 | ₩272,120 | ₩266,103 | ₩267,453 | -0.24% | 156.9만 |
|---|
| 2026.01.29 | ₩280,157 | ₩281,695 | ₩264,057 | ₩268,282 | -4.24% | 309만 |
|---|
| 2026.01.28 | ₩295,735 | ₩296,786 | ₩285,118 | ₩286,094 | -3.26% | 142.5만 |
|---|
| 2026.01.27 | ₩299,533 | ₩306,219 | ₩293,014 | ₩293,743 | -1.93% | 341.6만 |
|---|
| 2026.01.26 | ₩283,754 | ₩289,771 | ₩282,160 | ₩286,896 | +1.11% | 142.1만 |
|---|
| 2026.01.23 | ₩279,662 | ₩281,681 | ₩277,228 | ₩280,304 | +0.23% | 151만 |
|---|
| 2026.01.22 | ₩282,430 | ₩282,637 | ₩277,295 | ₩278,552 | -1.37% | 123.7만 |
|---|
| 2026.01.21 | ₩275,891 | ₩282,998 | ₩273,685 | ₩279,020 | +1.13% | 168만 |
|---|
| 2026.01.20 | ₩279,836 | ₩281,427 | ₩274,915 | ₩275,891 | -1.41% | 169.8만 |
|---|
| 2026.01.16 | ₩282,684 | ₩287,765 | ₩279,314 | ₩286,134 | +1.22% | 187.5만 |
|---|
| 2026.01.15 | ₩286,549 | ₩291,523 | ₩281,359 | ₩281,588 | -1.73% | 157.1만 |
|---|
| 2026.01.14 | ₩290,079 | ₩296,578 | ₩280,023 | ₩286,522 | -1.23% | 218.4만 |
|---|
| 2026.01.13 | ₩289,544 | ₩293,622 | ₩284,155 | ₩289,965 | +0.15% | 150.6만 |
|---|
| 2026.01.12 | ₩287,605 | ₩290,192 | ₩285,479 | ₩289,678 | +0.72% | 138.1만 |
|---|
| 2026.01.09 | ₩295,174 | ₩296,203 | ₩287,937 | ₩289,811 | -1.82% | 159.3만 |
|---|
| 2026.01.08 | ₩308,425 | ₩308,612 | ₩293,355 | ₩294,612 | -4.48% | 200.7만 |
|---|
| 2026.01.07 | ₩298,216 | ₩309,535 | ₩297,099 | ₩309,107 | +3.65% | 213.5만 |
|---|
| 2026.01.06 | ₩297,674 | ₩298,769 | ₩292,700 | ₩296,899 | -0.26% | 153.5만 |
|---|
| 2026.01.05 | ₩296,457 | ₩304,486 | ₩296,364 | ₩297,875 | +0.48% | 131.3만 |
|---|
| 2026.01.02 | ₩303,170 | ₩303,170 | ₩290,485 | ₩294,946 | -2.71% | 169.5만 |
|---|
| 2025.12.31 | ₩303,384 | ₩304,079 | ₩300,707 | ₩300,763 | -0.86% | 99.4만 |
|---|
| 2025.12.30 | ₩304,414 | ₩305,885 | ₩302,876 | ₩304,106 | -0.10% | 73.6만 |
|---|
| 2025.12.29 | ₩306,393 | ₩308,572 | ₩304,012 | ₩304,908 | -0.48% | 122.3만 |
|---|
| 2025.12.26 | ₩306,794 | ₩308,973 | ₩305,717 | ₩308,251 | +0.48% | 55.4만 |
|---|
| 2025.12.24 | ₩306,566 | ₩307,462 | ₩303,250 | ₩307,021 | +0.15% | 60.7만 |
|---|
| 2025.12.23 | ₩307,556 | ₩309,816 | ₩304,480 | ₩306,647 | -0.30% | 109.3만 |
|---|
| 2025.12.22 | ₩312,664 | ₩314,150 | ₩305,423 | ₩310,297 | -0.76% | 155.3만 |
|---|
| 2025.12.19 | ₩309,040 | ₩312,116 | ₩306,393 | ₩310,966 | +0.62% | 369.5만 |
|---|
| 2025.12.18 | ₩305,664 | ₩309,756 | ₩305,189 | ₩309,014 | +1.10% | 150.6만 |
|---|
| 2025.12.17 | ₩311,287 | ₩314,001 | ₩302,528 | ₩302,782 | -2.73% | 173만 |
|---|
| 2025.12.16 | ₩311,568 | ₩312,882 | ₩305,764 | ₩311,273 | -0.09% | 224.8만 |
|---|
| 2025.12.15 | ₩317,585 | ₩317,812 | ₩307,636 | ₩307,971 | -3.03% | 182만 |
|---|
| 2025.12.12 | ₩323,335 | ₩325,027 | ₩312,822 | ₩315,954 | -2.28% | 188.1만 |
|---|
| 2025.12.11 | ₩322,533 | ₩325,595 | ₩318,080 | ₩323,709 | +0.36% | 129.4만 |
|---|
| 2025.12.10 | ₩323,923 | ₩327,774 | ₩319,390 | ₩325,327 | +0.43% | 169.3만 |
|---|
| 2025.12.09 | ₩326,290 | ₩327,240 | ₩322,653 | ₩324,953 | -0.41% | 151.8만 |
|---|
| 2025.12.08 | ₩325,608 | ₩333,819 | ₩325,555 | ₩327,454 | +0.57% | 207.7만 |
|---|
| 2025.12.05 | ₩325,902 | ₩328,630 | ₩322,506 | ₩324,512 | -0.43% | 177.3만 |
|---|
| 2025.12.04 | ₩325,501 | ₩326,784 | ₩320,955 | ₩323,402 | -0.64% | 169.6만 |
|---|
| 2025.12.03 | ₩321,904 | ₩326,183 | ₩317,946 | ₩325,822 | +1.22% | 222.7만 |
|---|
| 2025.12.02 | ₩326,812 | ₩328,176 | ₩321,195 | ₩323,174 | -1.11% | 321.3만 |
|---|
| 2025.12.01 | ₩330,422 | ₩332,054 | ₩323,482 | ₩325,314 | -1.55% | 358.5만 |
|---|
| 2025.11.28 | ₩337,529 | ₩342,764 | ₩333,872 | ₩336,306 | -0.36% | 288.8만 |
|---|
| 2025.11.26 | ₩361,164 | ₩361,164 | ₩336,346 | ₩336,934 | -6.71% | 982.3만 |
|---|
| 2025.11.25 | ₩372,811 | ₩390,195 | ₩371,835 | ₩387,427 | +3.92% | 332만 |
|---|
| 2025.11.24 | ₩373,079 | ₩381,490 | ₩371,407 | ₩374,884 | +0.48% | 216.2만 |
|---|
| 2025.11.21 | ₩371,768 | ₩374,416 | ₩359,827 | ₩367,743 | -1.08% | 152.5만 |
|---|
| 2025.11.20 | ₩394,474 | ₩399,134 | ₩372,250 | ₩374,055 | -5.18% | 145.5만 |
|---|
| 2025.11.19 | ₩391,385 | ₩397,376 | ₩387,026 | ₩390,208 | -0.30% | 140.9만 |
|---|
| 2025.11.18 | ₩394,367 | ₩398,484 | ₩387,360 | ₩391,947 | -0.61% | 118.4만 |
|---|
| 2025.11.17 | ₩400,124 | ₩407,579 | ₩390,716 | ₩394,367 | -1.44% | 105.3만 |
|---|
| 2025.11.14 | ₩406,188 | ₩410,520 | ₩390,703 | ₩400,425 | -1.42% | 217만 |
|---|
| 2025.11.13 | ₩421,619 | ₩423,692 | ₩410,788 | ₩412,660 | -2.12% | 116.9만 |
|---|
| 2025.11.12 | ₩443,950 | ₩446,491 | ₩422,421 | ₩423,999 | -4.49% | 108만 |
|---|
| 2025.11.11 | ₩439,805 | ₩445,635 | ₩438,882 | ₩443,001 | +0.73% | 145.7만 |
|---|
| 2025.11.10 | ₩433,226 | ₩443,496 | ₩430,017 | ₩439,805 | +1.52% | 102.8만 |
|---|
| 2025.11.07 | ₩422,488 | ₩428,746 | ₩418,544 | ₩427,917 | +1.29% | 150.3만 |
|---|
| 2025.11.06 | ₩427,703 | ₩431,073 | ₩413,970 | ₩425,123 | -0.60% | 124.3만 |
|---|
| 2025.11.05 | ₩437,545 | ₩438,602 | ₩424,427 | ₩433,119 | -1.01% | 141.9만 |
|---|
| 2025.11.04 | ₩440,246 | ₩448,898 | ₩434,724 | ₩439,003 | -0.28% | 106.8만 |
|---|
| 2025.11.03 | ₩443,589 | ₩450,623 | ₩440,754 | ₩449,660 | +1.37% | 108.8만 |
|---|
| 2025.10.31 | ₩436,041 | ₩445,649 | ₩433,814 | ₩442,800 | +1.55% | 163.2만 |
|---|
| 2025.10.30 | ₩429,188 | ₩438,401 | ₩426,807 | ₩430,632 | +0.34% | 91.3만 |
|---|
| 2025.10.29 | ₩429,736 | ₩431,916 | ₩424,133 | ₩429,188 | -0.13% | 121.1만 |
|---|
| 2025.10.28 | ₩437,391 | ₩440,340 | ₩432,984 | ₩439,912 | +0.58% | 108.7만 |
|---|
| 2025.10.27 | ₩435,660 | ₩438,214 | ₩430,231 | ₩436,368 | +0.16% | 129.6만 |
|---|
| 2025.10.24 | ₩429,749 | ₩437,793 | ₩429,241 | ₩431,916 | +0.50% | 106.4만 |
|---|
| 2025.10.23 | ₩411,858 | ₩426,842 | ₩411,851 | ₩426,259 | +3.50% | 139.7만 |
|---|
| 2025.10.22 | ₩413,168 | ₩416,324 | ₩404,610 | ₩411,751 | -0.34% | 117.1만 |
|---|
| 2025.10.21 | ₩408,836 | ₩416,257 | ₩406,215 | ₩415,027 | +1.51% | 74.9만 |
|---|
| 2025.10.20 | ₩402,858 | ₩410,774 | ₩402,858 | ₩409,049 | +1.54% | 88.1만 |
|---|
| 2025.10.17 | ₩397,108 | ₩402,658 | ₩394,795 | ₩401,494 | +1.10% | 83.7만 |
|---|
| 2025.10.16 | ₩406,215 | ₩414,091 | ₩396,105 | ₩400,144 | -1.49% | 109.1만 |
|---|
| 2025.10.15 | ₩408,916 | ₩409,457 | ₩399,341 | ₩404,302 | -1.13% | 110.3만 |
|---|
| 2025.10.14 | ₩410,066 | ₩410,960 | ₩400,465 | ₩403,567 | -1.58% | 153.8만 |
|---|
| 2025.10.13 | ₩421,218 | ₩427,757 | ₩417,768 | ₩418,597 | -0.62% | 112.6만 |
|---|
| 2025.10.10 | ₩421,806 | ₩427,757 | ₩413,891 | ₩414,372 | -1.76% | 151.1만 |
|---|