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 | ₩296,205 | ₩313,364 | ₩293,948 | ₩312,588 | +5.53% | 379.8만 |
| 2026.10.08 | ₩286,710 | ₩292,648 | ₩284,022 | ₩289,960 | +1.13% | 372.8만 |
| 2026.10.07 | ₩289,491 | ₩289,545 | ₩280,451 | ₩285,600 | -1.34% | 268.6만 |
| 2026.10.06 | ₩281,380 | ₩288,221 | ₩274,192 | ₩283,861 | +0.88% | 425.8만 |
| 2026.10.05 | ₩263,640 | ₩274,432 | ₩263,399 | ₩269,885 | +2.37% | 238.4만 |
| 2026.10.02 | ₩269,056 | ₩270,153 | ₩260,938 | ₩262,931 | -2.28% | 178.6만 |
| 2026.10.01 | ₩271,022 | ₩272,079 | ₩265,392 | ₩265,846 | -1.91% | 145.3만 |
| 2026.09.30 | ₩265,953 | ₩271,316 | ₩263,323 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩266,702 |
| +0.28% |
| 212.6만 |
| 2026.09.29 | ₩264,830 | ₩269,337 | ₩260,938 | ₩265,278 | +0.17% | 172.7만 |
|---|
| 2026.09.28 | ₩252,620 | ₩270,313 | ₩250,989 | ₩266,662 | +5.56% | 381.1만 |
|---|
| 2026.09.25 | ₩275,502 | ₩278,164 | ₩257,769 | ₩258,183 | -6.29% | 672.4만 |
|---|
| 2026.09.24 | ₩285,499 | ₩290,174 | ₩281,641 | ₩287,057 | +0.55% | 244.1만 |
|---|
| 2026.09.23 | ₩284,864 | ₩288,519 | ₩280,049 | ₩286,803 | +0.68% | 255.7만 |
|---|
| 2026.09.22 | ₩280,865 | ₩281,828 | ₩270,888 | ₩281,093 | +0.08% | 290.3만 |
|---|
| 2026.09.21 | ₩263,439 | ₩277,843 | ₩259,775 | ₩277,014 | +5.15% | 254만 |
|---|
| 2026.09.18 | ₩266,141 | ₩267,157 | ₩257,648 | ₩263,880 | -0.85% | 486.5만 |
|---|
| 2026.09.17 | ₩256,792 | ₩266,047 | ₩252,313 | ₩264,094 | +2.84% | 301.6만 |
|---|
| 2026.09.16 | ₩255,268 | ₩262,309 | ₩250,694 | ₩256,217 | +0.37% | 330.6만 |
|---|
| 2026.09.15 | ₩251,777 | ₩262,897 | ₩251,570 | ₩259,307 | +2.99% | 407.8만 |
|---|
| 2026.09.14 | ₩231,101 | ₩259,614 | ₩227,437 | ₩256,418 | +10.95% | 755.9만 |
|---|
| 2026.09.11 | ₩219,359 | ₩221,940 | ₩214,985 | ₩220,054 | +0.32% | 205.8만 |
|---|
| 2026.09.10 | ₩221,244 | ₩226,086 | ₩216,737 | ₩218,637 | -1.18% | 287.3만 |
|---|
| 2026.09.09 | ₩216,390 | ₩226,153 | ₩215,520 | ₩222,140 | +2.66% | 326.7만 |
|---|
| 2026.09.08 | ₩221,492 | ₩221,499 | ₩212,912 | ₩216,577 | -2.22% | 414.3만 |
|---|
| 2026.09.04 | ₩222,207 | ₩236,905 | ₩220,750 | ₩227,089 | +2.20% | 774.2만 |
|---|
| 2026.09.03 | ₩239,500 | ₩240,677 | ₩232,612 | ₩237,788 | -0.71% | 851.4만 |
|---|
| 2026.09.02 | ₩236,424 | ₩237,520 | ₩229,122 | ₩231,007 | -2.29% | 259만 |
|---|
| 2026.09.01 | ₩246,936 | ₩249,276 | ₩235,902 | ₩238,550 | -3.40% | 227.2만 |
|---|
| 2026.08.31 | ₩245,852 | ₩254,733 | ₩245,852 | ₩251,944 | +2.48% | 257만 |
|---|
| 2026.08.28 | ₩248,982 | ₩251,670 | ₩242,897 | ₩246,387 | -1.04% | 193.9만 |
|---|
| 2026.08.27 | ₩239,553 | ₩254,104 | ₩236,772 | ₩250,493 | +4.57% | 399만 |
|---|
| 2026.08.26 | ₩215,393 | ₩228,613 | ₩214,156 | ₩227,771 | +5.75% | 216.2만 |
|---|
| 2026.08.25 | ₩234,043 | ₩236,464 | ₩222,889 | ₩225,243 | -3.76% | 204.7만 |
|---|
| 2026.08.24 | ₩240,730 | ₩242,736 | ₩234,846 | ₩235,461 | -2.19% | 142.8만 |
|---|
| 2026.08.21 | ₩234,351 | ₩243,418 | ₩230,633 | ₩243,064 | +3.72% | 168.6만 |
|---|
| 2026.08.20 | ₩245,852 | ₩247,390 | ₩233,508 | ₩233,976 | -4.83% | 213.4만 |
|---|
| 2026.08.19 | ₩249,691 | ₩252,406 | ₩242,990 | ₩246,882 | -1.12% | 150.1만 |
|---|
| 2026.08.18 | ₩247,805 | ₩255,401 | ₩246,668 | ₩248,353 | +0.22% | 227.3만 |
|---|
| 2026.08.17 | ₩251,931 | ₩254,505 | ₩244,482 | ₩246,668 | -2.09% | 261.9만 |
|---|
| 2026.08.14 | ₩254,104 | ₩255,308 | ₩245,170 | ₩245,545 | -3.37% | 224.9만 |
|---|
| 2026.08.13 | ₩239,527 | ₩252,553 | ₩236,745 | ₩251,670 | +5.07% | 229.7만 |
|---|
| 2026.08.12 | ₩233,013 | ₩239,206 | ₩232,064 | ₩237,146 | +1.77% | 184.3만 |
|---|
| 2026.08.11 | ₩234,645 | ₩241,800 | ₩230,410 | ₩238,791 | +1.77% | 240.9만 |
|---|
| 2026.08.10 | ₩225,671 | ₩237,962 | ₩224,682 | ₩236,290 | +4.71% | 342.9만 |
|---|
| 2026.08.07 | ₩224,668 | ₩227,055 | ₩220,669 | ₩225,591 | +0.41% | 208.3만 |
|---|
| 2026.08.06 | ₩208,298 | ₩217,995 | ₩208,018 | ₩217,460 | +4.40% | 172.1만 |
|---|
| 2026.08.05 | ₩219,640 | ₩223,251 | ₩215,159 | ₩216,189 | -1.57% | 195.8만 |
|---|
| 2026.08.04 | ₩205,691 | ₩218,623 | ₩205,610 | ₩218,289 | +6.12% | 251.6만 |
|---|
| 2026.08.03 | ₩205,610 | ₩208,472 | ₩202,227 | ₩206,573 | +0.47% | 265.7만 |
|---|
| 2026.07.31 | ₩198,602 | ₩203,959 | ₩194,069 | ₩202,213 | +1.82% | 264.8만 |
|---|
| 2026.07.30 | ₩201,411 | ₩202,655 | ₩192,389 | ₩198,455 | -1.47% | 287.9만 |
|---|
| 2026.07.29 | ₩202,040 | ₩209,355 | ₩200,876 | ₩205,650 | +1.79% | 197만 |
|---|
| 2026.07.28 | ₩196,730 | ₩206,319 | ₩190,912 | ₩202,788 | +3.08% | 238.2만 |
|---|
| 2026.07.27 | ₩195,125 | ₩199,873 | ₩192,584 | ₩196,998 | +0.96% | 197.7만 |
|---|
| 2026.07.24 | ₩189,816 | ₩192,584 | ₩186,980 | ₩190,337 | +0.27% | 128.8만 |
|---|
| 2026.07.23 | ₩192,544 | ₩192,972 | ₩186,218 | ₩186,833 | -2.97% | 177.7만 |
|---|
| 2026.07.22 | ₩200,568 | ₩201,125 | ₩188,726 | ₩190,257 | -5.14% | 193.6만 |
|---|
| 2026.07.21 | ₩196,917 | ₩202,548 | ₩196,242 | ₩198,897 | +1.01% | 186.8만 |
|---|
| 2026.07.20 | ₩197,038 | ₩204,915 | ₩196,556 | ₩200,368 | +1.69% | 163.1만 |
|---|
| 2026.07.17 | ₩194,590 | ₩205,022 | ₩194,443 | ₩200,528 | +3.05% | 251.5만 |
|---|
| 2026.07.16 | ₩200,609 | ₩202,742 | ₩193,467 | ₩195,834 | -2.38% | 204.4만 |
|---|
| 2026.07.15 | ₩206,252 | ₩209,943 | ₩196,864 | ₩198,188 | -3.91% | 234.2만 |
|---|
| 2026.07.14 | ₩186,660 | ₩207,697 | ₩186,265 | ₩203,404 | +8.97% | 366.6만 |
|---|
| 2026.07.13 | ₩187,449 | ₩191,381 | ₩184,600 | ₩189,669 | +1.18% | 165.6만 |
|---|
| 2026.07.10 | ₩196,757 | ₩198,922 | ₩185,362 | ₩186,258 | -5.34% | 380.3만 |
|---|
| 2026.07.09 | ₩188,505 | ₩197,746 | ₩185,416 | ₩196,757 | +4.38% | 311.6만 |
|---|
| 2026.07.08 | ₩195,821 | ₩199,284 | ₩190,070 | ₩191,982 | -1.96% | 295.9만 |
|---|
| 2026.07.07 | ₩204,273 | ₩207,777 | ₩197,158 | ₩199,940 | -2.12% | 283.9만 |
|---|
| 2026.07.06 | ₩192,731 | ₩203,952 | ₩192,116 | ₩201,170 | +4.38% | 216.3만 |
|---|
| 2026.07.02 | ₩194,055 | ₩198,576 | ₩193,922 | ₩197,038 | +1.54% | 259.5만 |
|---|
| 2026.07.01 | ₩192,919 | ₩200,047 | ₩191,594 | ₩195,861 | +1.53% | 372.3만 |
|---|
| 2026.06.30 | ₩180,722 | ₩189,970 | ₩179,879 | ₩188,773 | +4.45% | 260.2만 |
|---|
| 2026.06.29 | ₩179,866 | ₩187,877 | ₩178,542 | ₩184,025 | +2.31% | 326.3만 |
|---|
| 2026.06.26 | ₩167,481 | ₩177,258 | ₩167,481 | ₩176,883 | +5.61% | 369.2만 |
|---|
| 2026.06.25 | ₩169,447 | ₩169,808 | ₩163,362 | ₩165,569 | -2.29% | 235.5만 |
|---|
| 2026.06.24 | ₩167,776 | ₩174,529 | ₩166,505 | ₩170,210 | +1.45% | 234만 |
|---|
| 2026.06.23 | ₩166,505 | ₩173,085 | ₩165,997 | ₩168,738 | +1.34% | 242.6만 |
|---|
| 2026.06.22 | ₩163,964 | ₩173,393 | ₩162,787 | ₩165,917 | +1.19% | 328.7만 |
|---|
| 2026.06.18 | ₩164,954 | ₩167,923 | ₩160,353 | ₩166,973 | +1.22% | 1657.1만 |
|---|
| 2026.06.17 | ₩168,839 | ₩171,333 | ₩165,007 | ₩166,345 | -1.48% | 312.6만 |
|---|
| 2026.06.16 | ₩171,828 | ₩172,336 | ₩165,315 | ₩170,156 | -0.97% | 381.6만 |
|---|
| 2026.06.15 | ₩173,446 | ₩177,616 | ₩170,450 | ₩174,422 | +0.56% | 349.8만 |
|---|
| 2026.06.12 | ₩166,746 | ₩173,861 | ₩159,818 | ₩173,219 | +3.88% | 475.2만 |
|---|
| 2026.06.11 | ₩163,162 | ₩168,979 | ₩160,353 | ₩168,658 | +3.37% | 381.1만 |
|---|
| 2026.06.10 | ₩165,836 | ₩172,296 | ₩163,449 | ₩166,813 | +0.59% | 392.8만 |
|---|
| 2026.06.09 | ₩171,333 | ₩174,055 | ₩161,625 | ₩168,297 | -1.77% | 477.4만 |
|---|
| 2026.06.08 | ₩174,931 | ₩176,629 | ₩170,834 | ₩172,858 | -1.19% | 346.1만 |
|---|
| 2026.06.05 | ₩178,883 | ₩183,503 | ₩172,497 | ₩174,904 | -2.22% | 461.8만 |
|---|
| 2026.06.04 | ₩181,470 | ₩183,891 | ₩177,204 | ₩180,895 | -0.32% | 437.9만 |
|---|
| 2026.06.03 | ₩189,776 | ₩190,538 | ₩178,582 | ₩179,705 | -5.31% | 773.8만 |
|---|
| 2026.06.02 | ₩199,351 | ₩201,999 | ₩187,235 | ₩192,785 | -3.29% | 857.2만 |
|---|
| 2026.06.01 | ₩193,253 | ₩210,906 | ₩192,250 | ₩208,245 | +7.76% | 1036만 |
|---|
| 2026.05.29 | ₩176,134 | ₩187,101 | ₩174,349 | ₩186,873 | +6.10% | 1101만 |
|---|
| 2026.05.28 | ₩169,247 | ₩178,207 | ₩163,576 | ₩173,914 | +2.76% | 1625.2만 |
|---|
| 2026.05.27 | ₩183,436 | ₩186,700 | ₩168,056 | ₩169,059 | -7.84% | 3183.2만 |
|---|
| 2026.05.26 | ₩247,364 | ₩255,776 | ₩243,238 | ₩246,882 | -0.19% | 1072만 |
|---|
| 2026.05.22 | ₩233,753 | ₩244,769 | ₩232,428 | ₩243,900 | +4.34% | 400.4만 |
|---|
| 2026.05.21 | ₩229,041 | ₩233,205 | ₩225,591 | ₩228,707 | -0.15% | 259.6만 |
|---|
| 2026.05.20 | ₩224,842 | ₩233,856 | ₩224,802 | ₩233,308 | +3.77% | 264.7만 |
|---|
| 2026.05.19 | ₩238,203 | ₩244,702 | ₩232,639 | ₩234,378 | -1.61% | 432.4만 |
|---|
| 2026.05.18 | ₩218,476 | ₩238,403 | ₩216,791 | ₩233,629 | +6.94% | 620.3만 |
|---|
| 2026.05.15 | ₩209,823 | ₩217,633 | ₩203,444 | ₩215,387 | +2.65% | 416.3만 |
|---|
| 2026.05.14 | ₩205,289 | ₩211,358 | ₩195,781 | ₩205,557 | +0.13% | 399.7만 |
|---|
| 2026.05.13 | ₩193,507 | ₩205,891 | ₩191,287 | ₩203,858 | +5.35% | 481.1만 |
|---|
| 2026.05.12 | ₩199,739 | ₩201,391 | ₩194,831 | ₩195,486 | -2.13% | 232.4만 |
|---|
| 2026.05.11 | ₩201,585 | ₩205,222 | ₩197,479 | ₩199,097 | -1.23% | 254.1만 |
|---|
| 2026.05.08 | ₩199,726 | ₩203,544 | ₩194,069 | ₩203,457 | +1.87% | 352.2만 |
|---|
| 2026.05.07 | ₩197,934 | ₩205,236 | ₩196,810 | ₩204,340 | +3.24% | 337.9만 |
|---|
| 2026.05.06 | ₩185,483 | ₩187,047 | ₩180,200 | ₩185,670 | +0.10% | 226.9만 |
|---|
| 2026.05.05 | ₩191,942 | ₩192,584 | ₩185,837 | ₩189,053 | -1.51% | 204.4만 |
|---|
| 2026.05.04 | ₩187,770 | ₩193,881 | ₩186,459 | ₩190,177 | +1.28% | 216.7만 |
|---|
| 2026.05.01 | ₩181,016 | ₩188,559 | ₩176,489 | ₩186,980 | +3.30% | 286.8만 |
|---|
| 2026.04.30 | ₩177,739 | ₩177,739 | ₩170,905 | ₩174,770 | -1.67% | 237.7만 |
|---|
| 2026.04.29 | ₩180,708 | ₩181,504 | ₩176,188 | ₩180,187 | -0.29% | 133.9만 |
|---|
| 2026.04.28 | ₩180,909 | ₩185,035 | ₩179,879 | ₩181,979 | +0.59% | 216.9만 |
|---|
| 2026.04.27 | ₩181,016 | ₩184,560 | ₩178,789 | ₩179,357 | -0.92% | 204.6만 |
|---|
| 2026.04.24 | ₩178,301 | ₩181,484 | ₩174,422 | ₩181,216 | +1.64% | 231.9만 |
|---|
| 2026.04.23 | ₩182,808 | ₩184,546 | ₩174,315 | ₩177,833 | -2.72% | 305.5만 |
|---|
| 2026.04.22 | ₩183,744 | ₩190,912 | ₩182,888 | ₩190,792 | +3.84% | 246.5만 |
|---|
| 2026.04.21 | ₩181,818 | ₩193,540 | ₩181,323 | ₩186,713 | +2.69% | 285.6만 |
|---|
| 2026.04.20 | ₩179,063 | ₩183,490 | ₩177,338 | ₩180,280 | +0.68% | 194.5만 |
|---|
| 2026.04.17 | ₩184,747 | ₩185,897 | ₩178,542 | ₩180,120 | -2.50% | 245.7만 |
|---|
| 2026.04.16 | ₩180,494 | ₩184,560 | ₩177,592 | ₩179,652 | -0.47% | 296.9만 |
|---|
| 2026.04.15 | ₩167,441 | ₩175,626 | ₩164,191 | ₩175,211 | +4.64% | 386.1만 |
|---|
| 2026.04.14 | ₩165,221 | ₩168,511 | ₩161,543 | ₩164,071 | -0.70% | 290.5만 |
|---|
| 2026.04.13 | ₩159,216 | ₩164,445 | ₩157,759 | ₩163,991 | +3.00% | 378.6만 |
|---|
| 2026.04.10 | ₩164,044 | ₩165,007 | ₩153,298 | ₩157,879 | -3.76% | 547.8만 |
|---|
| 2026.04.09 | ₩178,007 | ₩178,542 | ₩161,510 | ₩163,469 | -8.17% | 734.4만 |
|---|
| 2026.04.08 | ₩198,616 | ₩201,277 | ₩183,182 | ₩184,359 | -7.18% | 256.5만 |
|---|
| 2026.04.07 | ₩185,516 | ₩190,846 | ₩182,226 | ₩190,030 | +2.43% | 198.6만 |
|---|
| 2026.04.06 | ₩186,726 | ₩188,218 | ₩184,098 | ₩186,593 | -0.07% | 136.6만 |
|---|
| 2026.04.02 | ₩182,393 | ₩186,111 | ₩179,344 | ₩185,309 | +1.60% | 156.3만 |
|---|
| 2026.04.01 | ₩186,499 | ₩186,566 | ₩177,311 | ₩182,781 | -1.99% | 273.5만 |
|---|
| 2026.03.31 | ₩186,459 | ₩190,725 | ₩182,032 | ₩187,622 | +0.62% | 193.8만 |
|---|
| 2026.03.30 | ₩180,895 | ₩189,134 | ₩180,093 | ₩183,570 | +1.48% | 293.7만 |
|---|
| 2026.03.27 | ₩178,929 | ₩181,497 | ₩171,186 | ₩178,087 | -0.47% | 430.2만 |
|---|
| 2026.03.26 | ₩186,138 | ₩193,922 | ₩184,025 | ₩189,241 | +1.67% | 193.7만 |
|---|
| 2026.03.25 | ₩190,030 | ₩193,841 | ₩185,697 | ₩186,486 | -1.87% | 299.7만 |
|---|
| 2026.03.24 | ₩200,568 | ₩200,568 | ₩186,298 | ₩186,446 | -7.04% | 341.9만 |
|---|
| 2026.03.23 | ₩203,798 | ₩206,640 | ₩200,836 | ₩203,016 | -0.38% | 160.3만 |
|---|
| 2026.03.20 | ₩204,286 | ₩205,624 | ₩198,308 | ₩202,574 | -0.84% | 508.3만 |
|---|
| 2026.03.19 | ₩209,101 | ₩216,523 | ₩205,757 | ₩207,830 | -0.61% | 185.8만 |
|---|
| 2026.03.18 | ₩205,717 | ₩212,217 | ₩205,196 | ₩208,619 | +1.41% | 151.8만 |
|---|
| 2026.03.17 | ₩205,115 | ₩212,351 | ₩204,179 | ₩208,633 | +1.71% | 231.4만 |
|---|
| 2026.03.16 | ₩207,643 | ₩207,897 | ₩202,936 | ₩205,543 | -1.01% | 203.2만 |
|---|
| 2026.03.13 | ₩204,046 | ₩208,900 | ₩201,946 | ₩205,637 | +0.78% | 210.6만 |
|---|
| 2026.03.12 | ₩203,631 | ₩210,626 | ₩201,050 | ₩202,762 | -0.43% | 229.8만 |
|---|
| 2026.03.11 | ₩211,267 | ₩214,651 | ₩203,043 | ₩205,704 | -2.63% | 251.4만 |
|---|
| 2026.03.10 | ₩218,690 | ₩219,479 | ₩206,547 | ₩209,449 | -4.23% | 308.2만 |
|---|
| 2026.03.09 | ₩218,155 | ₩222,408 | ₩214,919 | ₩217,486 | -0.31% | 242.2만 |
|---|
| 2026.03.06 | ₩215,701 | ₩222,140 | ₩211,749 | ₩219,412 | +1.72% | 253.5만 |
|---|
| 2026.03.05 | ₩208,539 | ₩219,024 | ₩208,117 | ₩216,604 | +3.87% | 291.9만 |
|---|
| 2026.03.04 | ₩207,229 | ₩212,966 | ₩205,691 | ₩208,914 | +0.81% | 199.6만 |
|---|
| 2026.03.03 | ₩195,493 | ₩208,820 | ₩193,119 | ₩206,854 | +5.81% | 312.4만 |
|---|
| 2026.03.02 | ₩195,513 | ₩204,153 | ₩194,256 | ₩198,709 | +1.63% | 440.8만 |
|---|
| 2026.02.27 | ₩193,855 | ₩201,946 | ₩187,984 | ₩196,583 | +1.41% | 1109.3만 |
|---|
| 2026.02.26 | ₩213,334 | ₩224,133 | ₩211,308 | ₩223,826 | +4.92% | 640.8만 |
|---|
| 2026.02.25 | ₩200,341 | ₩208,352 | ₩196,824 | ₩208,232 | +3.94% | 341.4만 |
|---|
| 2026.02.24 | ₩192,357 | ₩202,146 | ₩189,909 | ₩199,753 | +3.84% | 468.7만 |
|---|
| 2026.02.23 | ₩210,559 | ₩210,786 | ₩189,321 | ₩191,621 | -8.99% | 573.7만 |
|---|
| 2026.02.20 | ₩223,344 | ₩230,834 | ₩213,528 | ₩213,648 | -4.34% | 326.8만 |
|---|
| 2026.02.19 | ₩226,875 | ₩230,165 | ₩222,408 | ₩226,006 | -0.38% | 333.7만 |
|---|
| 2026.02.18 | ₩223,806 | ₩230,900 | ₩219,854 | ₩230,205 | +2.86% | 254.2만 |
|---|
| 2026.02.17 | ₩235,147 | ₩236,517 | ₩226,835 | ₩230,820 | -1.84% | 203.8만 |
|---|
| 2026.02.13 | ₩233,161 | ₩240,596 | ₩230,606 | ₩237,681 | +1.94% | 243.4만 |
|---|
| 2026.02.12 | ₩230,018 | ₩232,692 | ₩217,995 | ₩228,560 | -0.63% | 249.9만 |
|---|
| 2026.02.11 | ₩234,872 | ₩235,207 | ₩221,151 | ₩228,694 | -2.63% | 267만 |
|---|
| 2026.02.10 | ₩229,710 | ₩236,503 | ₩226,460 | ₩233,161 | +1.50% | 240.9만 |
|---|
| 2026.02.09 | ₩224,661 | ₩229,068 | ₩217,825 | ₩227,597 | +1.31% | 265.2만 |
|---|
| 2026.02.06 | ₩229,496 | ₩230,713 | ₩217,914 | ₩223,785 | -2.49% | 452.7만 |
|---|
| 2026.02.05 | ₩250,239 | ₩251,737 | ₩226,260 | ₩226,540 | -9.47% | 319만 |
|---|
| 2026.02.04 | ₩249,423 | ₩251,737 | ₩237,601 | ₩248,474 | -0.38% | 240.8만 |
|---|
| 2026.02.03 | ₩265,111 | ₩265,472 | ₩245,959 | ₩251,496 | -5.14% | 316.3만 |
|---|
| 2026.02.02 | ₩267,157 | ₩271,758 | ₩264,803 | ₩268,294 | +0.43% | 141.8만 |
|---|
| 2026.01.30 | ₩268,140 | ₩272,159 | ₩266,141 | ₩267,491 | -0.24% | 156.9만 |
|---|
| 2026.01.29 | ₩280,197 | ₩281,735 | ₩264,094 | ₩268,321 | -4.24% | 309만 |
|---|
| 2026.01.28 | ₩295,777 | ₩296,828 | ₩285,158 | ₩286,135 | -3.26% | 142.5만 |
|---|
| 2026.01.27 | ₩299,575 | ₩306,262 | ₩293,056 | ₩293,784 | -1.93% | 341.6만 |
|---|
| 2026.01.26 | ₩283,794 | ₩289,812 | ₩282,200 | ₩286,937 | +1.11% | 142.1만 |
|---|
| 2026.01.23 | ₩279,702 | ₩281,721 | ₩277,268 | ₩280,344 | +0.23% | 151만 |
|---|
| 2026.01.22 | ₩282,470 | ₩282,677 | ₩277,335 | ₩278,592 | -1.37% | 123.7만 |
|---|
| 2026.01.21 | ₩275,930 | ₩283,039 | ₩273,724 | ₩279,060 | +1.13% | 168만 |
|---|
| 2026.01.20 | ₩279,876 | ₩281,467 | ₩274,954 | ₩275,930 | -1.41% | 169.8만 |
|---|
| 2026.01.16 | ₩282,724 | ₩287,806 | ₩279,354 | ₩286,175 | +1.22% | 187.5만 |
|---|
| 2026.01.15 | ₩286,589 | ₩291,564 | ₩281,399 | ₩281,628 | -1.73% | 157.1만 |
|---|
| 2026.01.14 | ₩290,120 | ₩296,620 | ₩280,063 | ₩286,563 | -1.23% | 218.4만 |
|---|
| 2026.01.13 | ₩289,585 | ₩293,664 | ₩284,195 | ₩290,006 | +0.15% | 150.6만 |
|---|
| 2026.01.12 | ₩287,646 | ₩290,234 | ₩285,519 | ₩289,719 | +0.72% | 138.1만 |
|---|
| 2026.01.09 | ₩295,215 | ₩296,245 | ₩287,978 | ₩289,853 | -1.82% | 159.3만 |
|---|
| 2026.01.08 | ₩308,469 | ₩308,656 | ₩293,397 | ₩294,654 | -4.48% | 200.7만 |
|---|
| 2026.01.07 | ₩298,258 | ₩309,579 | ₩297,141 | ₩309,151 | +3.65% | 213.5만 |
|---|
| 2026.01.06 | ₩297,716 | ₩298,812 | ₩292,741 | ₩296,941 | -0.26% | 153.5만 |
|---|
| 2026.01.05 | ₩296,499 | ₩304,529 | ₩296,406 | ₩297,917 | +0.48% | 131.3만 |
|---|
| 2026.01.02 | ₩303,213 | ₩303,213 | ₩290,527 | ₩294,988 | -2.71% | 169.5만 |
|---|
| 2025.12.31 | ₩303,427 | ₩304,122 | ₩300,750 | ₩300,806 | -0.86% | 99.4만 |
|---|
| 2025.12.30 | ₩304,457 | ₩305,928 | ₩302,919 | ₩304,149 | -0.10% | 73.6만 |
|---|
| 2025.12.29 | ₩306,436 | ₩308,616 | ₩304,056 | ₩304,952 | -0.48% | 122.3만 |
|---|
| 2025.12.26 | ₩306,837 | ₩309,017 | ₩305,761 | ₩308,295 | +0.48% | 55.4만 |
|---|
| 2025.12.24 | ₩306,610 | ₩307,506 | ₩303,293 | ₩307,065 | +0.15% | 60.7만 |
|---|
| 2025.12.23 | ₩307,600 | ₩309,860 | ₩304,524 | ₩306,690 | -0.30% | 109.3만 |
|---|
| 2025.12.22 | ₩312,709 | ₩314,194 | ₩305,467 | ₩310,341 | -0.76% | 155.3만 |
|---|
| 2025.12.19 | ₩309,084 | ₩312,160 | ₩306,436 | ₩311,010 | +0.62% | 369.5만 |
|---|
| 2025.12.18 | ₩305,707 | ₩309,800 | ₩305,233 | ₩309,057 | +1.10% | 150.6만 |
|---|
| 2025.12.17 | ₩311,331 | ₩314,046 | ₩302,571 | ₩302,825 | -2.73% | 173만 |
|---|
| 2025.12.16 | ₩311,612 | ₩312,927 | ₩305,808 | ₩311,318 | -0.09% | 224.8만 |
|---|
| 2025.12.15 | ₩317,630 | ₩317,857 | ₩307,680 | ₩308,014 | -3.03% | 182만 |
|---|
| 2025.12.12 | ₩323,381 | ₩325,073 | ₩312,866 | ₩315,999 | -2.28% | 188.1만 |
|---|
| 2025.12.11 | ₩322,578 | ₩325,641 | ₩318,125 | ₩323,755 | +0.36% | 129.4만 |
|---|
| 2025.12.10 | ₩323,969 | ₩327,821 | ₩319,436 | ₩325,374 | +0.43% | 169.3만 |
|---|
| 2025.12.09 | ₩326,337 | ₩327,286 | ₩322,699 | ₩324,999 | -0.41% | 151.8만 |
|---|
| 2025.12.08 | ₩325,654 | ₩333,866 | ₩325,601 | ₩327,500 | +0.57% | 207.7만 |
|---|
| 2025.12.05 | ₩325,949 | ₩328,677 | ₩322,552 | ₩324,558 | -0.43% | 177.3만 |
|---|
| 2025.12.04 | ₩325,547 | ₩326,830 | ₩321,000 | ₩323,448 | -0.64% | 169.6만 |
|---|
| 2025.12.03 | ₩321,950 | ₩326,230 | ₩317,991 | ₩325,868 | +1.22% | 222.7만 |
|---|
| 2025.12.02 | ₩326,858 | ₩328,222 | ₩321,241 | ₩323,220 | -1.11% | 321.3만 |
|---|
| 2025.12.01 | ₩330,469 | ₩332,101 | ₩323,528 | ₩325,360 | -1.55% | 358.5만 |
|---|
| 2025.11.28 | ₩337,577 | ₩342,813 | ₩333,920 | ₩336,354 | -0.36% | 288.8만 |
|---|
| 2025.11.26 | ₩361,216 | ₩361,216 | ₩336,394 | ₩336,982 | -6.71% | 982.3만 |
|---|
| 2025.11.25 | ₩372,864 | ₩390,250 | ₩371,888 | ₩387,482 | +3.92% | 332만 |
|---|
| 2025.11.24 | ₩373,132 | ₩381,544 | ₩371,460 | ₩374,937 | +0.48% | 216.2만 |
|---|
| 2025.11.21 | ₩371,821 | ₩374,469 | ₩359,878 | ₩367,796 | -1.08% | 152.5만 |
|---|
| 2025.11.20 | ₩394,530 | ₩399,191 | ₩372,303 | ₩374,108 | -5.18% | 145.5만 |
|---|
| 2025.11.19 | ₩391,441 | ₩397,432 | ₩387,081 | ₩390,264 | -0.30% | 140.9만 |
|---|
| 2025.11.18 | ₩394,423 | ₩398,541 | ₩387,415 | ₩392,002 | -0.61% | 118.4만 |
|---|
| 2025.11.17 | ₩400,181 | ₩407,636 | ₩390,772 | ₩394,423 | -1.44% | 105.3만 |
|---|
| 2025.11.14 | ₩406,246 | ₩410,579 | ₩390,759 | ₩400,481 | -1.42% | 217만 |
|---|
| 2025.11.13 | ₩421,679 | ₩423,752 | ₩410,846 | ₩412,719 | -2.12% | 116.9만 |
|---|
| 2025.11.12 | ₩444,013 | ₩446,555 | ₩422,481 | ₩424,060 | -4.49% | 108만 |
|---|
| 2025.11.11 | ₩439,868 | ₩445,699 | ₩438,945 | ₩443,064 | +0.73% | 145.7만 |
|---|
| 2025.11.10 | ₩433,288 | ₩443,559 | ₩430,078 | ₩439,868 | +1.52% | 102.8만 |
|---|
| 2025.11.07 | ₩422,548 | ₩428,807 | ₩418,603 | ₩427,978 | +1.29% | 150.3만 |
|---|
| 2025.11.06 | ₩427,764 | ₩431,134 | ₩414,029 | ₩425,183 | -0.60% | 124.3만 |
|---|
| 2025.11.05 | ₩437,607 | ₩438,664 | ₩424,488 | ₩433,181 | -1.01% | 141.9만 |
|---|
| 2025.11.04 | ₩440,309 | ₩448,962 | ₩434,785 | ₩439,065 | -0.28% | 106.8만 |
|---|
| 2025.11.03 | ₩443,652 | ₩450,687 | ₩440,817 | ₩449,724 | +1.37% | 108.8만 |
|---|
| 2025.10.31 | ₩436,103 | ₩445,712 | ₩433,876 | ₩442,863 | +1.55% | 163.2만 |
|---|
| 2025.10.30 | ₩429,249 | ₩438,463 | ₩426,868 | ₩430,693 | +0.34% | 91.3만 |
|---|
| 2025.10.29 | ₩429,797 | ₩431,977 | ₩424,193 | ₩429,249 | -0.13% | 121.1만 |
|---|
| 2025.10.28 | ₩437,454 | ₩440,403 | ₩433,046 | ₩439,975 | +0.58% | 108.7만 |
|---|
| 2025.10.27 | ₩435,722 | ₩438,276 | ₩430,292 | ₩436,430 | +0.16% | 129.6만 |
|---|
| 2025.10.24 | ₩429,810 | ₩437,855 | ₩429,302 | ₩431,977 | +0.50% | 106.4만 |
|---|
| 2025.10.23 | ₩411,916 | ₩426,903 | ₩411,909 | ₩426,320 | +3.50% | 139.7만 |
|---|
| 2025.10.22 | ₩413,227 | ₩416,383 | ₩404,667 | ₩411,809 | -0.34% | 117.1만 |
|---|
| 2025.10.21 | ₩408,894 | ₩416,316 | ₩406,272 | ₩415,086 | +1.51% | 74.9만 |
|---|
| 2025.10.20 | ₩402,915 | ₩410,833 | ₩402,915 | ₩409,108 | +1.54% | 88.1만 |
|---|
| 2025.10.17 | ₩397,165 | ₩402,715 | ₩394,851 | ₩401,551 | +1.10% | 83.7만 |
|---|
| 2025.10.16 | ₩406,272 | ₩414,150 | ₩396,162 | ₩400,201 | -1.49% | 109.1만 |
|---|
| 2025.10.15 | ₩408,974 | ₩409,515 | ₩399,398 | ₩404,360 | -1.13% | 110.3만 |
|---|
| 2025.10.14 | ₩410,124 | ₩411,019 | ₩400,522 | ₩403,624 | -1.58% | 153.8만 |
|---|
| 2025.10.13 | ₩421,278 | ₩427,818 | ₩417,827 | ₩418,657 | -0.62% | 112.6만 |
|---|
| 2025.10.10 | ₩421,866 | ₩427,818 | ₩413,950 | ₩414,430 | -1.76% | 151.1만 |
|---|