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 | ₩295,966 | ₩313,111 | ₩293,710 | ₩312,336 | +5.53% | 379.8만 |
| 2026.10.08 | ₩286,478 | ₩292,411 | ₩283,792 | ₩289,725 | +1.13% | 372.8만 |
| 2026.10.07 | ₩289,258 | ₩289,311 | ₩280,224 | ₩285,369 | -1.34% | 268.6만 |
| 2026.10.06 | ₩281,153 | ₩287,988 | ₩273,970 | ₩283,632 | +0.88% | 425.8만 |
| 2026.10.05 | ₩263,427 | ₩274,211 | ₩263,186 | ₩269,667 | +2.37% | 238.4만 |
| 2026.10.02 | ₩268,839 | ₩269,935 | ₩260,727 | ₩262,719 | -2.28% | 178.6만 |
| 2026.10.01 | ₩270,803 | ₩271,859 | ₩265,177 | ₩265,632 | -1.91% | 145.3만 |
| 2026.09.30 | ₩265,739 | ₩271,097 | ₩263,110 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩266,487 |
| +0.28% |
| 212.6만 |
| 2026.09.29 | ₩264,616 | ₩269,119 | ₩260,727 | ₩265,064 | +0.17% | 172.7만 |
|---|
| 2026.09.28 | ₩252,416 | ₩270,095 | ₩250,787 | ₩266,447 | +5.56% | 381.1만 |
|---|
| 2026.09.25 | ₩275,280 | ₩277,939 | ₩257,560 | ₩257,975 | -6.29% | 672.4만 |
|---|
| 2026.09.24 | ₩285,269 | ₩289,939 | ₩281,414 | ₩286,826 | +0.55% | 244.1만 |
|---|
| 2026.09.23 | ₩284,634 | ₩288,286 | ₩279,823 | ₩286,572 | +0.68% | 255.7만 |
|---|
| 2026.09.22 | ₩280,638 | ₩281,601 | ₩270,670 | ₩280,866 | +0.08% | 290.3만 |
|---|
| 2026.09.21 | ₩263,226 | ₩277,618 | ₩259,565 | ₩276,790 | +5.15% | 254만 |
|---|
| 2026.09.18 | ₩265,926 | ₩266,941 | ₩257,440 | ₩263,667 | -0.85% | 486.5만 |
|---|
| 2026.09.17 | ₩256,585 | ₩265,832 | ₩252,110 | ₩263,881 | +2.84% | 301.6만 |
|---|
| 2026.09.16 | ₩255,061 | ₩262,097 | ₩250,491 | ₩256,010 | +0.37% | 330.6만 |
|---|
| 2026.09.15 | ₩251,574 | ₩262,685 | ₩251,367 | ₩259,097 | +2.99% | 407.8만 |
|---|
| 2026.09.14 | ₩230,914 | ₩259,404 | ₩227,253 | ₩256,211 | +10.95% | 755.9만 |
|---|
| 2026.09.11 | ₩219,182 | ₩221,761 | ₩214,812 | ₩219,876 | +0.32% | 205.8만 |
|---|
| 2026.09.10 | ₩221,066 | ₩225,903 | ₩216,562 | ₩218,460 | -1.18% | 287.3만 |
|---|
| 2026.09.09 | ₩216,215 | ₩225,970 | ₩215,346 | ₩221,961 | +2.66% | 326.7만 |
|---|
| 2026.09.08 | ₩221,313 | ₩221,320 | ₩212,741 | ₩216,402 | -2.22% | 414.3만 |
|---|
| 2026.09.04 | ₩222,028 | ₩236,714 | ₩220,571 | ₩226,905 | +2.20% | 774.2만 |
|---|
| 2026.09.03 | ₩239,306 | ₩240,482 | ₩232,424 | ₩237,596 | -0.71% | 851.4만 |
|---|
| 2026.09.02 | ₩236,233 | ₩237,329 | ₩228,937 | ₩230,821 | -2.29% | 259만 |
|---|
| 2026.09.01 | ₩246,736 | ₩249,075 | ₩235,712 | ₩238,358 | -3.40% | 227.2만 |
|---|
| 2026.08.31 | ₩245,654 | ₩254,527 | ₩245,654 | ₩251,741 | +2.48% | 257만 |
|---|
| 2026.08.28 | ₩248,781 | ₩251,467 | ₩242,701 | ₩246,188 | -1.04% | 193.9만 |
|---|
| 2026.08.27 | ₩239,360 | ₩253,899 | ₩236,580 | ₩250,291 | +4.57% | 399만 |
|---|
| 2026.08.26 | ₩215,219 | ₩228,429 | ₩213,983 | ₩227,587 | +5.75% | 216.2만 |
|---|
| 2026.08.25 | ₩233,854 | ₩236,273 | ₩222,709 | ₩225,061 | -3.76% | 204.7만 |
|---|
| 2026.08.24 | ₩240,536 | ₩242,540 | ₩234,656 | ₩235,271 | -2.19% | 142.8만 |
|---|
| 2026.08.21 | ₩234,162 | ₩243,222 | ₩230,447 | ₩242,868 | +3.72% | 168.6만 |
|---|
| 2026.08.20 | ₩245,654 | ₩247,191 | ₩233,320 | ₩233,787 | -4.83% | 213.4만 |
|---|
| 2026.08.19 | ₩249,489 | ₩252,202 | ₩242,794 | ₩246,683 | -1.12% | 150.1만 |
|---|
| 2026.08.18 | ₩247,605 | ₩255,195 | ₩246,469 | ₩248,153 | +0.22% | 227.3만 |
|---|
| 2026.08.17 | ₩251,727 | ₩254,300 | ₩244,284 | ₩246,469 | -2.09% | 261.9만 |
|---|
| 2026.08.14 | ₩253,899 | ₩255,102 | ₩244,972 | ₩245,347 | -3.37% | 224.9만 |
|---|
| 2026.08.13 | ₩239,333 | ₩252,349 | ₩236,554 | ₩251,467 | +5.07% | 229.7만 |
|---|
| 2026.08.12 | ₩232,825 | ₩239,012 | ₩231,877 | ₩236,954 | +1.77% | 184.3만 |
|---|
| 2026.08.11 | ₩234,456 | ₩241,605 | ₩230,224 | ₩238,598 | +1.77% | 240.9만 |
|---|
| 2026.08.10 | ₩225,489 | ₩237,770 | ₩224,500 | ₩236,099 | +4.71% | 342.9만 |
|---|
| 2026.08.07 | ₩224,487 | ₩226,872 | ₩220,491 | ₩225,409 | +0.41% | 208.3만 |
|---|
| 2026.08.06 | ₩208,130 | ₩217,819 | ₩207,850 | ₩217,284 | +4.40% | 172.1만 |
|---|
| 2026.08.05 | ₩219,462 | ₩223,070 | ₩214,986 | ₩216,015 | -1.57% | 195.8만 |
|---|
| 2026.08.04 | ₩205,524 | ₩218,447 | ₩205,444 | ₩218,113 | +6.12% | 251.6만 |
|---|
| 2026.08.03 | ₩205,444 | ₩208,304 | ₩202,063 | ₩206,406 | +0.47% | 265.7만 |
|---|
| 2026.07.31 | ₩198,442 | ₩203,794 | ₩193,912 | ₩202,050 | +1.82% | 264.8만 |
|---|
| 2026.07.30 | ₩201,248 | ₩202,491 | ₩192,234 | ₩198,295 | -1.47% | 287.9만 |
|---|
| 2026.07.29 | ₩201,876 | ₩209,186 | ₩200,714 | ₩205,484 | +1.79% | 197만 |
|---|
| 2026.07.28 | ₩196,571 | ₩206,153 | ₩190,758 | ₩202,625 | +3.08% | 238.2만 |
|---|
| 2026.07.27 | ₩194,968 | ₩199,712 | ₩192,429 | ₩196,838 | +0.96% | 197.7만 |
|---|
| 2026.07.24 | ₩189,662 | ₩192,429 | ₩186,829 | ₩190,184 | +0.27% | 128.8만 |
|---|
| 2026.07.23 | ₩192,389 | ₩192,816 | ₩186,068 | ₩186,683 | -2.97% | 177.7만 |
|---|
| 2026.07.22 | ₩200,406 | ₩200,962 | ₩188,573 | ₩190,103 | -5.14% | 193.6만 |
|---|
| 2026.07.21 | ₩196,758 | ₩202,384 | ₩196,083 | ₩198,736 | +1.01% | 186.8만 |
|---|
| 2026.07.20 | ₩196,879 | ₩204,749 | ₩196,397 | ₩200,206 | +1.69% | 163.1만 |
|---|
| 2026.07.17 | ₩194,433 | ₩204,856 | ₩194,286 | ₩200,366 | +3.05% | 251.5만 |
|---|
| 2026.07.16 | ₩200,447 | ₩202,578 | ₩193,311 | ₩195,676 | -2.38% | 204.4만 |
|---|
| 2026.07.15 | ₩206,086 | ₩209,774 | ₩196,705 | ₩198,028 | -3.91% | 234.2만 |
|---|
| 2026.07.14 | ₩186,509 | ₩207,529 | ₩186,115 | ₩203,239 | +8.97% | 366.6만 |
|---|
| 2026.07.13 | ₩187,297 | ₩191,226 | ₩184,451 | ₩189,515 | +1.18% | 165.6만 |
|---|
| 2026.07.10 | ₩196,598 | ₩198,761 | ₩185,213 | ₩186,108 | -5.34% | 380.3만 |
|---|
| 2026.07.09 | ₩188,353 | ₩197,587 | ₩185,266 | ₩196,598 | +4.38% | 311.6만 |
|---|
| 2026.07.08 | ₩195,663 | ₩199,124 | ₩189,916 | ₩191,827 | -1.96% | 295.9만 |
|---|
| 2026.07.07 | ₩204,108 | ₩207,609 | ₩196,999 | ₩199,778 | -2.12% | 283.9만 |
|---|
| 2026.07.06 | ₩192,576 | ₩203,787 | ₩191,961 | ₩201,008 | +4.38% | 216.3만 |
|---|
| 2026.07.02 | ₩193,899 | ₩198,415 | ₩193,765 | ₩196,879 | +1.54% | 259.5만 |
|---|
| 2026.07.01 | ₩192,763 | ₩199,885 | ₩191,440 | ₩195,703 | +1.53% | 372.3만 |
|---|
| 2026.06.30 | ₩180,576 | ₩189,816 | ₩179,734 | ₩188,620 | +4.45% | 260.2만 |
|---|
| 2026.06.29 | ₩179,720 | ₩187,725 | ₩178,397 | ₩183,876 | +2.31% | 326.3만 |
|---|
| 2026.06.26 | ₩167,346 | ₩177,115 | ₩167,346 | ₩176,740 | +5.61% | 369.2만 |
|---|
| 2026.06.25 | ₩169,310 | ₩169,671 | ₩163,230 | ₩165,435 | -2.29% | 235.5만 |
|---|
| 2026.06.24 | ₩167,640 | ₩174,388 | ₩166,371 | ₩170,072 | +1.45% | 234만 |
|---|
| 2026.06.23 | ₩166,371 | ₩172,945 | ₩165,863 | ₩168,602 | +1.34% | 242.6만 |
|---|
| 2026.06.22 | ₩163,832 | ₩173,253 | ₩162,656 | ₩165,783 | +1.19% | 328.7만 |
|---|
| 2026.06.18 | ₩164,820 | ₩167,787 | ₩160,224 | ₩166,838 | +1.22% | 1657.1만 |
|---|
| 2026.06.17 | ₩168,702 | ₩171,195 | ₩164,874 | ₩166,210 | -1.48% | 312.6만 |
|---|
| 2026.06.16 | ₩171,689 | ₩172,197 | ₩165,181 | ₩170,019 | -0.97% | 381.6만 |
|---|
| 2026.06.15 | ₩173,306 | ₩177,473 | ₩170,313 | ₩174,282 | +0.56% | 349.8만 |
|---|
| 2026.06.12 | ₩166,611 | ₩173,720 | ₩159,689 | ₩173,079 | +3.88% | 475.2만 |
|---|
| 2026.06.11 | ₩163,030 | ₩168,843 | ₩160,224 | ₩168,522 | +3.37% | 381.1만 |
|---|
| 2026.06.10 | ₩165,702 | ₩172,157 | ₩163,317 | ₩166,678 | +0.59% | 392.8만 |
|---|
| 2026.06.09 | ₩171,195 | ₩173,914 | ₩161,494 | ₩168,161 | -1.77% | 477.4만 |
|---|
| 2026.06.08 | ₩174,789 | ₩176,486 | ₩170,696 | ₩172,718 | -1.19% | 346.1만 |
|---|
| 2026.06.05 | ₩178,738 | ₩183,355 | ₩172,357 | ₩174,763 | -2.22% | 461.8만 |
|---|
| 2026.06.04 | ₩181,324 | ₩183,743 | ₩177,061 | ₩180,749 | -0.32% | 437.9만 |
|---|
| 2026.06.03 | ₩189,622 | ₩190,384 | ₩178,437 | ₩179,560 | -5.31% | 773.8만 |
|---|
| 2026.06.02 | ₩199,190 | ₩201,836 | ₩187,083 | ₩192,629 | -3.29% | 857.2만 |
|---|
| 2026.06.01 | ₩193,097 | ₩210,736 | ₩192,095 | ₩208,077 | +7.76% | 1036만 |
|---|
| 2026.05.29 | ₩175,992 | ₩186,950 | ₩174,208 | ₩186,723 | +6.10% | 1101만 |
|---|
| 2026.05.28 | ₩169,110 | ₩178,063 | ₩163,444 | ₩173,774 | +2.76% | 1625.2만 |
|---|
| 2026.05.27 | ₩183,288 | ₩186,549 | ₩167,921 | ₩168,923 | -7.84% | 3183.2만 |
|---|
| 2026.05.26 | ₩247,164 | ₩255,569 | ₩243,041 | ₩246,683 | -0.19% | 1072만 |
|---|
| 2026.05.22 | ₩233,564 | ₩244,571 | ₩232,240 | ₩243,703 | +4.34% | 400.4만 |
|---|
| 2026.05.21 | ₩228,856 | ₩233,016 | ₩225,409 | ₩228,522 | -0.15% | 259.6만 |
|---|
| 2026.05.20 | ₩224,660 | ₩233,667 | ₩224,620 | ₩233,119 | +3.77% | 264.7만 |
|---|
| 2026.05.19 | ₩238,010 | ₩244,505 | ₩232,451 | ₩234,188 | -1.61% | 432.4만 |
|---|
| 2026.05.18 | ₩218,300 | ₩238,211 | ₩216,616 | ₩233,440 | +6.94% | 620.3만 |
|---|
| 2026.05.15 | ₩209,654 | ₩217,458 | ₩203,279 | ₩215,213 | +2.65% | 416.3만 |
|---|
| 2026.05.14 | ₩205,124 | ₩211,188 | ₩195,622 | ₩205,391 | +0.13% | 399.7만 |
|---|
| 2026.05.13 | ₩193,351 | ₩205,725 | ₩191,132 | ₩203,694 | +5.35% | 481.1만 |
|---|
| 2026.05.12 | ₩199,578 | ₩201,228 | ₩194,674 | ₩195,328 | -2.13% | 232.4만 |
|---|
| 2026.05.11 | ₩201,422 | ₩205,057 | ₩197,320 | ₩198,936 | -1.23% | 254.1만 |
|---|
| 2026.05.08 | ₩199,565 | ₩203,380 | ₩193,912 | ₩203,293 | +1.87% | 352.2만 |
|---|
| 2026.05.07 | ₩197,774 | ₩205,070 | ₩196,651 | ₩204,175 | +3.24% | 337.9만 |
|---|
| 2026.05.06 | ₩185,333 | ₩186,896 | ₩180,054 | ₩185,520 | +0.10% | 226.9만 |
|---|
| 2026.05.05 | ₩191,787 | ₩192,429 | ₩185,687 | ₩188,901 | -1.51% | 204.4만 |
|---|
| 2026.05.04 | ₩187,618 | ₩193,725 | ₩186,308 | ₩190,023 | +1.28% | 216.7만 |
|---|
| 2026.05.01 | ₩180,870 | ₩188,406 | ₩176,346 | ₩186,829 | +3.30% | 286.8만 |
|---|
| 2026.04.30 | ₩177,596 | ₩177,596 | ₩170,767 | ₩174,629 | -1.67% | 237.7만 |
|---|
| 2026.04.29 | ₩180,562 | ₩181,357 | ₩176,045 | ₩180,041 | -0.29% | 133.9만 |
|---|
| 2026.04.28 | ₩180,763 | ₩184,885 | ₩179,734 | ₩181,832 | +0.59% | 216.9만 |
|---|
| 2026.04.27 | ₩180,870 | ₩184,411 | ₩178,645 | ₩179,213 | -0.92% | 204.6만 |
|---|
| 2026.04.24 | ₩178,157 | ₩181,337 | ₩174,282 | ₩181,070 | +1.64% | 231.9만 |
|---|
| 2026.04.23 | ₩182,660 | ₩184,397 | ₩174,175 | ₩177,689 | -2.72% | 305.5만 |
|---|
| 2026.04.22 | ₩183,596 | ₩190,758 | ₩182,740 | ₩190,638 | +3.84% | 246.5만 |
|---|
| 2026.04.21 | ₩181,671 | ₩193,384 | ₩181,177 | ₩186,562 | +2.69% | 285.6만 |
|---|
| 2026.04.20 | ₩178,919 | ₩183,342 | ₩177,195 | ₩180,135 | +0.68% | 194.5만 |
|---|
| 2026.04.17 | ₩184,598 | ₩185,747 | ₩178,397 | ₩179,974 | -2.50% | 245.7만 |
|---|
| 2026.04.16 | ₩180,348 | ₩184,411 | ₩177,449 | ₩179,507 | -0.47% | 296.9만 |
|---|
| 2026.04.15 | ₩167,306 | ₩175,484 | ₩164,059 | ₩175,070 | +4.64% | 386.1만 |
|---|
| 2026.04.14 | ₩165,088 | ₩168,375 | ₩161,413 | ₩163,939 | -0.70% | 290.5만 |
|---|
| 2026.04.13 | ₩159,088 | ₩164,313 | ₩157,631 | ₩163,858 | +3.00% | 378.6만 |
|---|
| 2026.04.10 | ₩163,912 | ₩164,874 | ₩153,175 | ₩157,751 | -3.76% | 547.8만 |
|---|
| 2026.04.09 | ₩177,863 | ₩178,397 | ₩161,379 | ₩163,337 | -8.17% | 734.4만 |
|---|
| 2026.04.08 | ₩198,455 | ₩201,115 | ₩183,034 | ₩184,210 | -7.18% | 256.5만 |
|---|
| 2026.04.07 | ₩185,366 | ₩190,691 | ₩182,079 | ₩189,876 | +2.43% | 198.6만 |
|---|
| 2026.04.06 | ₩186,576 | ₩188,066 | ₩183,950 | ₩186,442 | -0.07% | 136.6만 |
|---|
| 2026.04.02 | ₩182,246 | ₩185,961 | ₩179,199 | ₩185,159 | +1.60% | 156.3만 |
|---|
| 2026.04.01 | ₩186,348 | ₩186,415 | ₩177,168 | ₩182,633 | -1.99% | 273.5만 |
|---|
| 2026.03.31 | ₩186,308 | ₩190,571 | ₩181,885 | ₩187,471 | +0.62% | 193.8만 |
|---|
| 2026.03.30 | ₩180,749 | ₩188,981 | ₩179,948 | ₩183,422 | +1.48% | 293.7만 |
|---|
| 2026.03.27 | ₩178,785 | ₩181,351 | ₩171,048 | ₩177,943 | -0.47% | 430.2만 |
|---|
| 2026.03.26 | ₩185,988 | ₩193,765 | ₩183,876 | ₩189,088 | +1.67% | 193.7만 |
|---|
| 2026.03.25 | ₩189,876 | ₩193,685 | ₩185,547 | ₩186,335 | -1.87% | 299.7만 |
|---|
| 2026.03.24 | ₩200,406 | ₩200,406 | ₩186,148 | ₩186,295 | -7.04% | 341.9만 |
|---|
| 2026.03.23 | ₩203,634 | ₩206,473 | ₩200,674 | ₩202,852 | -0.38% | 160.3만 |
|---|
| 2026.03.20 | ₩204,121 | ₩205,458 | ₩198,148 | ₩202,411 | -0.84% | 508.3만 |
|---|
| 2026.03.19 | ₩208,932 | ₩216,349 | ₩205,591 | ₩207,663 | -0.61% | 185.8만 |
|---|
| 2026.03.18 | ₩205,551 | ₩212,046 | ₩205,030 | ₩208,451 | +1.41% | 151.8만 |
|---|
| 2026.03.17 | ₩204,950 | ₩212,179 | ₩204,014 | ₩208,464 | +1.71% | 231.4만 |
|---|
| 2026.03.16 | ₩207,475 | ₩207,729 | ₩202,772 | ₩205,377 | -1.01% | 203.2만 |
|---|
| 2026.03.13 | ₩203,881 | ₩208,732 | ₩201,783 | ₩205,471 | +0.78% | 210.6만 |
|---|
| 2026.03.12 | ₩203,467 | ₩210,455 | ₩200,887 | ₩202,598 | -0.43% | 229.8만 |
|---|
| 2026.03.11 | ₩211,097 | ₩214,478 | ₩202,879 | ₩205,538 | -2.63% | 251.4만 |
|---|
| 2026.03.10 | ₩218,513 | ₩219,302 | ₩206,380 | ₩209,280 | -4.23% | 308.2만 |
|---|
| 2026.03.09 | ₩217,979 | ₩222,228 | ₩214,745 | ₩217,311 | -0.31% | 242.2만 |
|---|
| 2026.03.06 | ₩215,527 | ₩221,961 | ₩211,578 | ₩219,235 | +1.72% | 253.5만 |
|---|
| 2026.03.05 | ₩208,371 | ₩218,847 | ₩207,949 | ₩216,429 | +3.87% | 291.9만 |
|---|
| 2026.03.04 | ₩207,061 | ₩212,794 | ₩205,524 | ₩208,745 | +0.81% | 199.6만 |
|---|
| 2026.03.03 | ₩195,335 | ₩208,651 | ₩192,963 | ₩206,687 | +5.81% | 312.4만 |
|---|
| 2026.03.02 | ₩195,355 | ₩203,988 | ₩194,099 | ₩198,549 | +1.63% | 440.8만 |
|---|
| 2026.02.27 | ₩193,698 | ₩201,783 | ₩187,832 | ₩196,424 | +1.41% | 1109.3만 |
|---|
| 2026.02.26 | ₩213,161 | ₩223,952 | ₩211,137 | ₩223,645 | +4.92% | 640.8만 |
|---|
| 2026.02.25 | ₩200,179 | ₩208,184 | ₩196,665 | ₩208,063 | +3.94% | 341.4만 |
|---|
| 2026.02.24 | ₩192,201 | ₩201,983 | ₩189,756 | ₩199,591 | +3.84% | 468.7만 |
|---|
| 2026.02.23 | ₩210,389 | ₩210,616 | ₩189,168 | ₩191,466 | -8.99% | 573.7만 |
|---|
| 2026.02.20 | ₩223,164 | ₩230,647 | ₩213,355 | ₩213,476 | -4.34% | 326.8만 |
|---|
| 2026.02.19 | ₩226,692 | ₩229,979 | ₩222,228 | ₩225,823 | -0.38% | 333.7만 |
|---|
| 2026.02.18 | ₩223,625 | ₩230,714 | ₩219,676 | ₩230,019 | +2.86% | 254.2만 |
|---|
| 2026.02.17 | ₩234,957 | ₩236,326 | ₩226,652 | ₩230,634 | -1.84% | 203.8만 |
|---|
| 2026.02.13 | ₩232,972 | ₩240,402 | ₩230,420 | ₩237,489 | +1.94% | 243.4만 |
|---|
| 2026.02.12 | ₩229,832 | ₩232,505 | ₩217,819 | ₩228,375 | -0.63% | 249.9만 |
|---|
| 2026.02.11 | ₩234,683 | ₩235,017 | ₩220,972 | ₩228,509 | -2.63% | 267만 |
|---|
| 2026.02.10 | ₩229,525 | ₩236,312 | ₩226,277 | ₩232,972 | +1.50% | 240.9만 |
|---|
| 2026.02.09 | ₩224,480 | ₩228,883 | ₩217,649 | ₩227,413 | +1.31% | 265.2만 |
|---|
| 2026.02.06 | ₩229,311 | ₩230,527 | ₩217,738 | ₩223,605 | -2.49% | 452.7만 |
|---|
| 2026.02.05 | ₩250,037 | ₩251,534 | ₩226,077 | ₩226,358 | -9.47% | 319만 |
|---|
| 2026.02.04 | ₩249,222 | ₩251,534 | ₩237,409 | ₩248,273 | -0.38% | 240.8만 |
|---|
| 2026.02.03 | ₩264,897 | ₩265,258 | ₩245,761 | ₩251,293 | -5.14% | 316.3만 |
|---|
| 2026.02.02 | ₩266,941 | ₩271,538 | ₩264,589 | ₩268,077 | +0.43% | 141.8만 |
|---|
| 2026.01.30 | ₩267,923 | ₩271,939 | ₩265,926 | ₩267,275 | -0.24% | 156.9만 |
|---|
| 2026.01.29 | ₩279,970 | ₩281,507 | ₩263,881 | ₩268,104 | -4.24% | 309만 |
|---|
| 2026.01.28 | ₩295,538 | ₩296,589 | ₩284,928 | ₩285,904 | -3.26% | 142.5만 |
|---|
| 2026.01.27 | ₩299,333 | ₩306,015 | ₩292,819 | ₩293,547 | -1.93% | 341.6만 |
|---|
| 2026.01.26 | ₩283,565 | ₩289,578 | ₩281,972 | ₩286,705 | +1.11% | 142.1만 |
|---|
| 2026.01.23 | ₩279,476 | ₩281,494 | ₩277,044 | ₩280,117 | +0.23% | 151만 |
|---|
| 2026.01.22 | ₩282,242 | ₩282,449 | ₩277,111 | ₩278,367 | -1.37% | 123.7만 |
|---|
| 2026.01.21 | ₩275,707 | ₩282,810 | ₩273,503 | ₩278,834 | +1.13% | 168만 |
|---|
| 2026.01.20 | ₩279,650 | ₩281,240 | ₩274,732 | ₩275,707 | -1.41% | 169.8만 |
|---|
| 2026.01.16 | ₩282,496 | ₩287,574 | ₩279,128 | ₩285,944 | +1.22% | 187.5만 |
|---|
| 2026.01.15 | ₩286,358 | ₩291,329 | ₩281,172 | ₩281,400 | -1.73% | 157.1만 |
|---|
| 2026.01.14 | ₩289,886 | ₩296,380 | ₩279,837 | ₩286,331 | -1.23% | 218.4만 |
|---|
| 2026.01.13 | ₩289,351 | ₩293,427 | ₩283,966 | ₩289,772 | +0.15% | 150.6만 |
|---|
| 2026.01.12 | ₩287,414 | ₩289,999 | ₩285,289 | ₩289,485 | +0.72% | 138.1만 |
|---|
| 2026.01.09 | ₩294,977 | ₩296,006 | ₩287,745 | ₩289,618 | -1.82% | 159.3만 |
|---|
| 2026.01.08 | ₩308,220 | ₩308,407 | ₩293,160 | ₩294,416 | -4.48% | 200.7만 |
|---|
| 2026.01.07 | ₩298,017 | ₩309,329 | ₩296,901 | ₩308,901 | +3.65% | 213.5만 |
|---|
| 2026.01.06 | ₩297,476 | ₩298,570 | ₩292,505 | ₩296,701 | -0.26% | 153.5만 |
|---|
| 2026.01.05 | ₩296,260 | ₩304,283 | ₩296,166 | ₩297,676 | +0.48% | 131.3만 |
|---|
| 2026.01.02 | ₩302,968 | ₩302,968 | ₩290,292 | ₩294,750 | -2.71% | 169.5만 |
|---|
| 2025.12.31 | ₩303,182 | ₩303,877 | ₩300,507 | ₩300,563 | -0.86% | 99.4만 |
|---|
| 2025.12.30 | ₩304,211 | ₩305,681 | ₩302,674 | ₩303,904 | -0.10% | 73.6만 |
|---|
| 2025.12.29 | ₩306,189 | ₩308,367 | ₩303,810 | ₩304,705 | -0.48% | 122.3만 |
|---|
| 2025.12.26 | ₩306,590 | ₩308,768 | ₩305,514 | ₩308,046 | +0.48% | 55.4만 |
|---|
| 2025.12.24 | ₩306,362 | ₩307,258 | ₩303,048 | ₩306,817 | +0.15% | 60.7만 |
|---|
| 2025.12.23 | ₩307,351 | ₩309,610 | ₩304,278 | ₩306,443 | -0.30% | 109.3만 |
|---|
| 2025.12.22 | ₩312,456 | ₩313,941 | ₩305,220 | ₩310,091 | -0.76% | 155.3만 |
|---|
| 2025.12.19 | ₩308,835 | ₩311,908 | ₩306,189 | ₩310,759 | +0.62% | 369.5만 |
|---|
| 2025.12.18 | ₩305,460 | ₩309,550 | ₩304,986 | ₩308,808 | +1.10% | 150.6만 |
|---|
| 2025.12.17 | ₩311,080 | ₩313,792 | ₩302,327 | ₩302,581 | -2.73% | 173만 |
|---|
| 2025.12.16 | ₩311,360 | ₩312,674 | ₩305,561 | ₩311,066 | -0.09% | 224.8만 |
|---|
| 2025.12.15 | ₩317,374 | ₩317,601 | ₩307,431 | ₩307,766 | -3.03% | 182만 |
|---|
| 2025.12.12 | ₩323,120 | ₩324,810 | ₩312,614 | ₩315,743 | -2.28% | 188.1만 |
|---|
| 2025.12.11 | ₩322,318 | ₩325,378 | ₩317,868 | ₩323,494 | +0.36% | 129.4만 |
|---|
| 2025.12.10 | ₩323,708 | ₩327,556 | ₩319,178 | ₩325,111 | +0.43% | 169.3만 |
|---|
| 2025.12.09 | ₩326,073 | ₩327,022 | ₩322,438 | ₩324,737 | -0.41% | 151.8만 |
|---|
| 2025.12.08 | ₩325,391 | ₩333,596 | ₩325,338 | ₩327,236 | +0.57% | 207.7만 |
|---|
| 2025.12.05 | ₩325,685 | ₩328,412 | ₩322,291 | ₩324,296 | -0.43% | 177.3만 |
|---|
| 2025.12.04 | ₩325,285 | ₩326,566 | ₩320,741 | ₩323,187 | -0.64% | 169.6만 |
|---|
| 2025.12.03 | ₩321,690 | ₩325,966 | ₩317,734 | ₩325,605 | +1.22% | 222.7만 |
|---|
| 2025.12.02 | ₩326,594 | ₩327,957 | ₩320,982 | ₩322,959 | -1.11% | 321.3만 |
|---|
| 2025.12.01 | ₩330,202 | ₩331,833 | ₩323,267 | ₩325,097 | -1.55% | 358.5만 |
|---|
| 2025.11.28 | ₩337,305 | ₩342,536 | ₩333,650 | ₩336,082 | -0.36% | 288.8만 |
|---|
| 2025.11.26 | ₩360,924 | ₩360,924 | ₩336,122 | ₩336,710 | -6.71% | 982.3만 |
|---|
| 2025.11.25 | ₩372,563 | ₩389,935 | ₩371,588 | ₩387,169 | +3.92% | 332만 |
|---|
| 2025.11.24 | ₩372,830 | ₩381,236 | ₩371,160 | ₩374,635 | +0.48% | 216.2만 |
|---|
| 2025.11.21 | ₩371,521 | ₩374,167 | ₩359,588 | ₩367,499 | -1.08% | 152.5만 |
|---|
| 2025.11.20 | ₩394,211 | ₩398,868 | ₩372,002 | ₩373,806 | -5.18% | 145.5만 |
|---|
| 2025.11.19 | ₩391,125 | ₩397,111 | ₩386,768 | ₩389,949 | -0.30% | 140.9만 |
|---|
| 2025.11.18 | ₩394,105 | ₩398,219 | ₩387,102 | ₩391,686 | -0.61% | 118.4만 |
|---|
| 2025.11.17 | ₩399,857 | ₩407,307 | ₩390,456 | ₩394,105 | -1.44% | 105.3만 |
|---|
| 2025.11.14 | ₩405,918 | ₩410,247 | ₩390,443 | ₩400,158 | -1.42% | 217만 |
|---|
| 2025.11.13 | ₩421,339 | ₩423,410 | ₩410,514 | ₩412,385 | -2.12% | 116.9만 |
|---|
| 2025.11.12 | ₩443,655 | ₩446,194 | ₩422,140 | ₩423,717 | -4.49% | 108만 |
|---|
| 2025.11.11 | ₩439,512 | ₩445,339 | ₩438,590 | ₩442,706 | +0.73% | 145.7만 |
|---|
| 2025.11.10 | ₩432,938 | ₩443,201 | ₩429,731 | ₩439,512 | +1.52% | 102.8만 |
|---|
| 2025.11.07 | ₩422,207 | ₩428,461 | ₩418,265 | ₩427,633 | +1.29% | 150.3만 |
|---|
| 2025.11.06 | ₩427,419 | ₩430,786 | ₩413,695 | ₩424,840 | -0.60% | 124.3만 |
|---|
| 2025.11.05 | ₩437,254 | ₩438,310 | ₩424,145 | ₩432,831 | -1.01% | 141.9만 |
|---|
| 2025.11.04 | ₩439,953 | ₩448,599 | ₩434,434 | ₩438,711 | -0.28% | 106.8만 |
|---|
| 2025.11.03 | ₩443,294 | ₩450,323 | ₩440,461 | ₩449,361 | +1.37% | 108.8만 |
|---|
| 2025.10.31 | ₩435,751 | ₩445,352 | ₩433,526 | ₩442,506 | +1.55% | 163.2만 |
|---|
| 2025.10.30 | ₩428,902 | ₩438,109 | ₩426,523 | ₩430,345 | +0.34% | 91.3만 |
|---|
| 2025.10.29 | ₩429,450 | ₩431,628 | ₩423,851 | ₩428,902 | -0.13% | 121.1만 |
|---|
| 2025.10.28 | ₩437,100 | ₩440,047 | ₩432,696 | ₩439,619 | +0.58% | 108.7만 |
|---|
| 2025.10.27 | ₩435,370 | ₩437,922 | ₩429,944 | ₩436,078 | +0.16% | 129.6만 |
|---|
| 2025.10.24 | ₩429,463 | ₩437,501 | ₩428,956 | ₩431,628 | +0.50% | 106.4만 |
|---|
| 2025.10.23 | ₩411,583 | ₩426,558 | ₩411,577 | ₩425,976 | +3.50% | 139.7만 |
|---|
| 2025.10.22 | ₩412,893 | ₩416,047 | ₩404,341 | ₩411,477 | -0.34% | 117.1만 |
|---|
| 2025.10.21 | ₩408,563 | ₩415,980 | ₩405,944 | ₩414,751 | +1.51% | 74.9만 |
|---|
| 2025.10.20 | ₩402,590 | ₩410,501 | ₩402,590 | ₩408,777 | +1.54% | 88.1만 |
|---|
| 2025.10.17 | ₩396,844 | ₩402,390 | ₩394,532 | ₩401,227 | +1.10% | 83.7만 |
|---|
| 2025.10.16 | ₩405,944 | ₩413,815 | ₩395,842 | ₩399,877 | -1.49% | 109.1만 |
|---|
| 2025.10.15 | ₩408,644 | ₩409,185 | ₩399,076 | ₩404,033 | -1.13% | 110.3만 |
|---|
| 2025.10.14 | ₩409,793 | ₩410,687 | ₩400,198 | ₩403,298 | -1.58% | 153.8만 |
|---|
| 2025.10.13 | ₩420,938 | ₩427,472 | ₩417,490 | ₩418,318 | -0.62% | 112.6만 |
|---|
| 2025.10.10 | ₩421,526 | ₩427,472 | ₩413,616 | ₩414,096 | -1.76% | 151.1만 |
|---|