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 | ₩295,813 | ₩312,949 | ₩293,559 | ₩312,174 | +5.53% | 379.8만 |
| 2026.10.08 | ₩286,330 | ₩292,260 | ₩283,646 | ₩289,576 | +1.13% | 372.8만 |
| 2026.10.07 | ₩289,108 | ₩289,162 | ₩280,080 | ₩285,222 | -1.34% | 268.6만 |
| 2026.10.06 | ₩281,008 | ₩287,839 | ₩273,829 | ₩283,485 | +0.88% | 425.8만 |
| 2026.10.05 | ₩263,291 | ₩274,069 | ₩263,050 | ₩269,528 | +2.37% | 238.4만 |
| 2026.10.02 | ₩268,700 | ₩269,795 | ₩260,593 | ₩262,583 | -2.28% | 178.6만 |
| 2026.10.01 | ₩270,663 | ₩271,719 | ₩265,040 | ₩265,495 | -1.91% | 145.3만 |
| 2026.09.30 | ₩265,601 | ₩270,957 | ₩262,974 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩266,349 |
| +0.28% |
| 212.6만 |
| 2026.09.29 | ₩264,479 | ₩268,981 | ₩260,593 | ₩264,927 | +0.17% | 172.7만 |
|---|
| 2026.09.28 | ₩252,285 | ₩269,956 | ₩250,657 | ₩266,309 | +5.56% | 381.1만 |
|---|
| 2026.09.25 | ₩275,138 | ₩277,796 | ₩257,427 | ₩257,841 | -6.29% | 672.4만 |
|---|
| 2026.09.24 | ₩285,121 | ₩289,789 | ₩281,268 | ₩286,677 | +0.55% | 244.1만 |
|---|
| 2026.09.23 | ₩284,487 | ₩288,137 | ₩279,679 | ₩286,424 | +0.68% | 255.7만 |
|---|
| 2026.09.22 | ₩280,494 | ₩281,455 | ₩270,530 | ₩280,721 | +0.08% | 290.3만 |
|---|
| 2026.09.21 | ₩263,090 | ₩277,475 | ₩259,431 | ₩276,647 | +5.15% | 254만 |
|---|
| 2026.09.18 | ₩265,788 | ₩266,803 | ₩257,307 | ₩263,531 | -0.85% | 486.5만 |
|---|
| 2026.09.17 | ₩256,452 | ₩265,695 | ₩251,979 | ₩263,745 | +2.84% | 301.6만 |
|---|
| 2026.09.16 | ₩254,930 | ₩261,962 | ₩250,362 | ₩255,878 | +0.37% | 330.6만 |
|---|
| 2026.09.15 | ₩251,444 | ₩262,549 | ₩251,237 | ₩258,963 | +2.99% | 407.8만 |
|---|
| 2026.09.14 | ₩230,795 | ₩259,271 | ₩227,136 | ₩256,078 | +10.95% | 755.9만 |
|---|
| 2026.09.11 | ₩219,068 | ₩221,646 | ₩214,701 | ₩219,763 | +0.32% | 205.8만 |
|---|
| 2026.09.10 | ₩220,952 | ₩225,787 | ₩216,451 | ₩218,347 | -1.18% | 287.3만 |
|---|
| 2026.09.09 | ₩216,103 | ₩225,853 | ₩215,235 | ₩221,846 | +2.66% | 326.7만 |
|---|
| 2026.09.08 | ₩221,199 | ₩221,205 | ₩212,631 | ₩216,290 | -2.22% | 414.3만 |
|---|
| 2026.09.04 | ₩221,913 | ₩236,592 | ₩220,457 | ₩226,788 | +2.20% | 774.2만 |
|---|
| 2026.09.03 | ₩239,183 | ₩240,358 | ₩232,304 | ₩237,473 | -0.71% | 851.4만 |
|---|
| 2026.09.02 | ₩236,111 | ₩237,206 | ₩228,818 | ₩230,702 | -2.29% | 259만 |
|---|
| 2026.09.01 | ₩246,609 | ₩248,946 | ₩235,590 | ₩238,235 | -3.40% | 227.2만 |
|---|
| 2026.08.31 | ₩245,527 | ₩254,396 | ₩245,527 | ₩251,611 | +2.48% | 257만 |
|---|
| 2026.08.28 | ₩248,652 | ₩251,337 | ₩242,575 | ₩246,061 | -1.04% | 193.9만 |
|---|
| 2026.08.27 | ₩239,236 | ₩253,768 | ₩236,458 | ₩250,162 | +4.57% | 399만 |
|---|
| 2026.08.26 | ₩215,108 | ₩228,311 | ₩213,873 | ₩227,469 | +5.75% | 216.2만 |
|---|
| 2026.08.25 | ₩233,733 | ₩236,151 | ₩222,594 | ₩224,945 | -3.76% | 204.7만 |
|---|
| 2026.08.24 | ₩240,412 | ₩242,415 | ₩234,535 | ₩235,149 | -2.19% | 142.8만 |
|---|
| 2026.08.21 | ₩234,041 | ₩243,096 | ₩230,328 | ₩242,742 | +3.72% | 168.6만 |
|---|
| 2026.08.20 | ₩245,527 | ₩247,063 | ₩233,199 | ₩233,667 | -4.83% | 213.4만 |
|---|
| 2026.08.19 | ₩249,360 | ₩252,072 | ₩242,669 | ₩246,555 | -1.12% | 150.1만 |
|---|
| 2026.08.18 | ₩247,477 | ₩255,063 | ₩246,342 | ₩248,025 | +0.22% | 227.3만 |
|---|
| 2026.08.17 | ₩251,597 | ₩254,168 | ₩244,158 | ₩246,342 | -2.09% | 261.9만 |
|---|
| 2026.08.14 | ₩253,768 | ₩254,970 | ₩244,846 | ₩245,220 | -3.37% | 224.9만 |
|---|
| 2026.08.13 | ₩239,210 | ₩252,218 | ₩236,431 | ₩251,337 | +5.07% | 229.7만 |
|---|
| 2026.08.12 | ₩232,705 | ₩238,889 | ₩231,757 | ₩236,832 | +1.77% | 184.3만 |
|---|
| 2026.08.11 | ₩234,335 | ₩241,480 | ₩230,105 | ₩238,475 | +1.77% | 240.9만 |
|---|
| 2026.08.10 | ₩225,373 | ₩237,647 | ₩224,384 | ₩235,977 | +4.71% | 342.9만 |
|---|
| 2026.08.07 | ₩224,371 | ₩226,755 | ₩220,377 | ₩225,292 | +0.41% | 208.3만 |
|---|
| 2026.08.06 | ₩208,023 | ₩217,706 | ₩207,742 | ₩217,172 | +4.40% | 172.1만 |
|---|
| 2026.08.05 | ₩219,349 | ₩222,955 | ₩214,875 | ₩215,903 | -1.57% | 195.8만 |
|---|
| 2026.08.04 | ₩205,418 | ₩218,334 | ₩205,338 | ₩218,000 | +6.12% | 251.6만 |
|---|
| 2026.08.03 | ₩205,338 | ₩208,196 | ₩201,959 | ₩206,300 | +0.47% | 265.7만 |
|---|
| 2026.07.31 | ₩198,340 | ₩203,689 | ₩193,812 | ₩201,946 | +1.82% | 264.8만 |
|---|
| 2026.07.30 | ₩201,144 | ₩202,386 | ₩192,134 | ₩198,193 | -1.47% | 287.9만 |
|---|
| 2026.07.29 | ₩201,772 | ₩209,078 | ₩200,610 | ₩205,378 | +1.79% | 197만 |
|---|
| 2026.07.28 | ₩196,470 | ₩206,046 | ₩190,660 | ₩202,520 | +3.08% | 238.2만 |
|---|
| 2026.07.27 | ₩194,867 | ₩199,608 | ₩192,329 | ₩196,737 | +0.96% | 197.7만 |
|---|
| 2026.07.24 | ₩189,565 | ₩192,329 | ₩186,733 | ₩190,085 | +0.27% | 128.8만 |
|---|
| 2026.07.23 | ₩192,289 | ₩192,717 | ₩185,972 | ₩186,586 | -2.97% | 177.7만 |
|---|
| 2026.07.22 | ₩200,303 | ₩200,859 | ₩188,476 | ₩190,005 | -5.14% | 193.6만 |
|---|
| 2026.07.21 | ₩196,657 | ₩202,280 | ₩195,982 | ₩198,633 | +1.01% | 186.8만 |
|---|
| 2026.07.20 | ₩196,777 | ₩204,644 | ₩196,296 | ₩200,103 | +1.69% | 163.1만 |
|---|
| 2026.07.17 | ₩194,333 | ₩204,751 | ₩194,186 | ₩200,263 | +3.05% | 251.5만 |
|---|
| 2026.07.16 | ₩200,343 | ₩202,473 | ₩193,211 | ₩195,575 | -2.38% | 204.4만 |
|---|
| 2026.07.15 | ₩205,979 | ₩209,666 | ₩196,603 | ₩197,926 | -3.91% | 234.2만 |
|---|
| 2026.07.14 | ₩186,412 | ₩207,422 | ₩186,018 | ₩203,134 | +8.97% | 366.6만 |
|---|
| 2026.07.13 | ₩187,201 | ₩191,127 | ₩184,356 | ₩189,418 | +1.18% | 165.6만 |
|---|
| 2026.07.10 | ₩196,496 | ₩198,659 | ₩185,117 | ₩186,012 | -5.34% | 380.3만 |
|---|
| 2026.07.09 | ₩188,256 | ₩197,485 | ₩185,170 | ₩196,496 | +4.38% | 311.6만 |
|---|
| 2026.07.08 | ₩195,561 | ₩199,021 | ₩189,818 | ₩191,728 | -1.96% | 295.9만 |
|---|
| 2026.07.07 | ₩204,003 | ₩207,502 | ₩196,897 | ₩199,675 | -2.12% | 283.9만 |
|---|
| 2026.07.06 | ₩192,476 | ₩203,682 | ₩191,862 | ₩200,904 | +4.38% | 216.3만 |
|---|
| 2026.07.02 | ₩193,798 | ₩198,313 | ₩193,665 | ₩196,777 | +1.54% | 259.5만 |
|---|
| 2026.07.01 | ₩192,663 | ₩199,782 | ₩191,341 | ₩195,602 | +1.53% | 372.3만 |
|---|
| 2026.06.30 | ₩180,482 | ₩189,718 | ₩179,641 | ₩188,523 | +4.45% | 260.2만 |
|---|
| 2026.06.29 | ₩179,628 | ₩187,628 | ₩178,305 | ₩183,781 | +2.31% | 326.3만 |
|---|
| 2026.06.26 | ₩167,260 | ₩177,023 | ₩167,260 | ₩176,649 | +5.61% | 369.2만 |
|---|
| 2026.06.25 | ₩169,223 | ₩169,584 | ₩163,146 | ₩165,350 | -2.29% | 235.5만 |
|---|
| 2026.06.24 | ₩167,554 | ₩174,298 | ₩166,285 | ₩169,984 | +1.45% | 234만 |
|---|
| 2026.06.23 | ₩166,285 | ₩172,856 | ₩165,777 | ₩168,515 | +1.34% | 242.6만 |
|---|
| 2026.06.22 | ₩163,747 | ₩173,163 | ₩162,572 | ₩165,697 | +1.19% | 328.7만 |
|---|
| 2026.06.18 | ₩164,735 | ₩167,700 | ₩160,141 | ₩166,752 | +1.22% | 1657.1만 |
|---|
| 2026.06.17 | ₩168,615 | ₩171,106 | ₩164,789 | ₩166,124 | -1.48% | 312.6만 |
|---|
| 2026.06.16 | ₩171,600 | ₩172,108 | ₩165,096 | ₩169,931 | -0.97% | 381.6만 |
|---|
| 2026.06.15 | ₩173,217 | ₩177,381 | ₩170,225 | ₩174,192 | +0.56% | 349.8만 |
|---|
| 2026.06.12 | ₩166,525 | ₩173,631 | ₩159,607 | ₩172,990 | +3.88% | 475.2만 |
|---|
| 2026.06.11 | ₩162,946 | ₩168,756 | ₩160,141 | ₩168,435 | +3.37% | 381.1만 |
|---|
| 2026.06.10 | ₩165,617 | ₩172,068 | ₩163,233 | ₩166,592 | +0.59% | 392.8만 |
|---|
| 2026.06.09 | ₩171,106 | ₩173,824 | ₩161,411 | ₩168,074 | -1.77% | 477.4만 |
|---|
| 2026.06.08 | ₩174,699 | ₩176,395 | ₩170,608 | ₩172,629 | -1.19% | 346.1만 |
|---|
| 2026.06.05 | ₩178,646 | ₩183,260 | ₩172,268 | ₩174,672 | -2.22% | 461.8만 |
|---|
| 2026.06.04 | ₩181,230 | ₩183,648 | ₩176,970 | ₩180,656 | -0.32% | 437.9만 |
|---|
| 2026.06.03 | ₩189,524 | ₩190,286 | ₩178,345 | ₩179,467 | -5.31% | 773.8만 |
|---|
| 2026.06.02 | ₩199,088 | ₩201,732 | ₩186,987 | ₩192,530 | -3.29% | 857.2만 |
|---|
| 2026.06.01 | ₩192,997 | ₩210,627 | ₩191,995 | ₩207,969 | +7.76% | 1036만 |
|---|
| 2026.05.29 | ₩175,901 | ₩186,853 | ₩174,118 | ₩186,626 | +6.10% | 1101만 |
|---|
| 2026.05.28 | ₩169,023 | ₩177,971 | ₩163,360 | ₩173,684 | +2.76% | 1625.2만 |
|---|
| 2026.05.27 | ₩183,194 | ₩186,453 | ₩167,834 | ₩168,836 | -7.84% | 3183.2만 |
|---|
| 2026.05.26 | ₩247,036 | ₩255,437 | ₩242,916 | ₩246,555 | -0.19% | 1072만 |
|---|
| 2026.05.22 | ₩233,444 | ₩244,445 | ₩232,120 | ₩243,577 | +4.34% | 400.4만 |
|---|
| 2026.05.21 | ₩228,738 | ₩232,896 | ₩225,292 | ₩228,404 | -0.15% | 259.6만 |
|---|
| 2026.05.20 | ₩224,544 | ₩233,547 | ₩224,504 | ₩232,999 | +3.77% | 264.7만 |
|---|
| 2026.05.19 | ₩237,887 | ₩244,378 | ₩232,331 | ₩234,067 | -1.61% | 432.4만 |
|---|
| 2026.05.18 | ₩218,187 | ₩238,088 | ₩216,504 | ₩233,319 | +6.94% | 620.3만 |
|---|
| 2026.05.15 | ₩209,545 | ₩217,345 | ₩203,175 | ₩215,102 | +2.65% | 416.3만 |
|---|
| 2026.05.14 | ₩205,018 | ₩211,079 | ₩195,521 | ₩205,285 | +0.13% | 399.7만 |
|---|
| 2026.05.13 | ₩193,251 | ₩205,619 | ₩191,034 | ₩203,589 | +5.35% | 481.1만 |
|---|
| 2026.05.12 | ₩199,475 | ₩201,124 | ₩194,573 | ₩195,228 | -2.13% | 232.4만 |
|---|
| 2026.05.11 | ₩201,318 | ₩204,951 | ₩197,218 | ₩198,834 | -1.23% | 254.1만 |
|---|
| 2026.05.08 | ₩199,461 | ₩203,275 | ₩193,812 | ₩203,188 | +1.87% | 352.2만 |
|---|
| 2026.05.07 | ₩197,672 | ₩204,964 | ₩196,550 | ₩204,069 | +3.24% | 337.9만 |
|---|
| 2026.05.06 | ₩185,237 | ₩186,800 | ₩179,961 | ₩185,424 | +0.10% | 226.9만 |
|---|
| 2026.05.05 | ₩191,688 | ₩192,329 | ₩185,591 | ₩188,803 | -1.51% | 204.4만 |
|---|
| 2026.05.04 | ₩187,521 | ₩193,625 | ₩186,212 | ₩189,925 | +1.28% | 216.7만 |
|---|
| 2026.05.01 | ₩180,776 | ₩188,309 | ₩176,255 | ₩186,733 | +3.30% | 286.8만 |
|---|
| 2026.04.30 | ₩177,504 | ₩177,504 | ₩170,679 | ₩174,539 | -1.67% | 237.7만 |
|---|
| 2026.04.29 | ₩180,469 | ₩181,264 | ₩175,955 | ₩179,948 | -0.29% | 133.9만 |
|---|
| 2026.04.28 | ₩180,669 | ₩184,790 | ₩179,641 | ₩181,738 | +0.59% | 216.9만 |
|---|
| 2026.04.27 | ₩180,776 | ₩184,316 | ₩178,552 | ₩179,120 | -0.92% | 204.6만 |
|---|
| 2026.04.24 | ₩178,065 | ₩181,244 | ₩174,192 | ₩180,977 | +1.64% | 231.9만 |
|---|
| 2026.04.23 | ₩182,566 | ₩184,302 | ₩174,085 | ₩177,597 | -2.72% | 305.5만 |
|---|
| 2026.04.22 | ₩183,501 | ₩190,660 | ₩182,646 | ₩190,540 | +3.84% | 246.5만 |
|---|
| 2026.04.21 | ₩181,578 | ₩193,284 | ₩181,083 | ₩186,466 | +2.69% | 285.6만 |
|---|
| 2026.04.20 | ₩178,826 | ₩183,247 | ₩177,103 | ₩180,042 | +0.68% | 194.5만 |
|---|
| 2026.04.17 | ₩184,503 | ₩185,651 | ₩178,305 | ₩179,881 | -2.50% | 245.7만 |
|---|
| 2026.04.16 | ₩180,255 | ₩184,316 | ₩177,357 | ₩179,414 | -0.47% | 296.9만 |
|---|
| 2026.04.15 | ₩167,220 | ₩175,394 | ₩163,974 | ₩174,980 | +4.64% | 386.1만 |
|---|
| 2026.04.14 | ₩165,002 | ₩168,288 | ₩161,330 | ₩163,854 | -0.70% | 290.5만 |
|---|
| 2026.04.13 | ₩159,006 | ₩164,228 | ₩157,550 | ₩163,774 | +3.00% | 378.6만 |
|---|
| 2026.04.10 | ₩163,827 | ₩164,789 | ₩153,095 | ₩157,670 | -3.76% | 547.8만 |
|---|
| 2026.04.09 | ₩177,771 | ₩178,305 | ₩161,296 | ₩163,253 | -8.17% | 734.4만 |
|---|
| 2026.04.08 | ₩198,353 | ₩201,011 | ₩182,940 | ₩184,115 | -7.18% | 256.5만 |
|---|
| 2026.04.07 | ₩185,271 | ₩190,593 | ₩181,985 | ₩189,778 | +2.43% | 198.6만 |
|---|
| 2026.04.06 | ₩186,479 | ₩187,968 | ₩183,855 | ₩186,346 | -0.07% | 136.6만 |
|---|
| 2026.04.02 | ₩182,152 | ₩185,865 | ₩179,107 | ₩185,064 | +1.60% | 156.3만 |
|---|
| 2026.04.01 | ₩186,252 | ₩186,319 | ₩177,077 | ₩182,539 | -1.99% | 273.5만 |
|---|
| 2026.03.31 | ₩186,212 | ₩190,473 | ₩181,791 | ₩187,374 | +0.62% | 193.8만 |
|---|
| 2026.03.30 | ₩180,656 | ₩188,883 | ₩179,855 | ₩183,327 | +1.48% | 293.7만 |
|---|
| 2026.03.27 | ₩178,693 | ₩181,257 | ₩170,959 | ₩177,851 | -0.47% | 430.2만 |
|---|
| 2026.03.26 | ₩185,892 | ₩193,665 | ₩183,781 | ₩188,990 | +1.67% | 193.7만 |
|---|
| 2026.03.25 | ₩189,778 | ₩193,585 | ₩185,451 | ₩186,239 | -1.87% | 299.7만 |
|---|
| 2026.03.24 | ₩200,303 | ₩200,303 | ₩186,052 | ₩186,199 | -7.04% | 341.9만 |
|---|
| 2026.03.23 | ₩203,528 | ₩206,367 | ₩200,570 | ₩202,747 | -0.38% | 160.3만 |
|---|
| 2026.03.20 | ₩204,016 | ₩205,352 | ₩198,046 | ₩202,306 | -0.84% | 508.3만 |
|---|
| 2026.03.19 | ₩208,824 | ₩216,237 | ₩205,485 | ₩207,555 | -0.61% | 185.8만 |
|---|
| 2026.03.18 | ₩205,445 | ₩211,936 | ₩204,924 | ₩208,343 | +1.41% | 151.8만 |
|---|
| 2026.03.17 | ₩204,844 | ₩212,070 | ₩203,909 | ₩208,357 | +1.71% | 231.4만 |
|---|
| 2026.03.16 | ₩207,368 | ₩207,622 | ₩202,667 | ₩205,271 | -1.01% | 203.2만 |
|---|
| 2026.03.13 | ₩203,776 | ₩208,624 | ₩201,679 | ₩205,365 | +0.78% | 210.6만 |
|---|
| 2026.03.12 | ₩203,361 | ₩210,347 | ₩200,784 | ₩202,493 | -0.43% | 229.8만 |
|---|
| 2026.03.11 | ₩210,988 | ₩214,367 | ₩202,774 | ₩205,432 | -2.63% | 251.4만 |
|---|
| 2026.03.10 | ₩218,401 | ₩219,189 | ₩206,273 | ₩209,171 | -4.23% | 308.2만 |
|---|
| 2026.03.09 | ₩217,866 | ₩222,114 | ₩214,634 | ₩217,199 | -0.31% | 242.2만 |
|---|
| 2026.03.06 | ₩215,415 | ₩221,846 | ₩211,469 | ₩219,122 | +1.72% | 253.5만 |
|---|
| 2026.03.05 | ₩208,263 | ₩218,734 | ₩207,841 | ₩216,317 | +3.87% | 291.9만 |
|---|
| 2026.03.04 | ₩206,954 | ₩212,684 | ₩205,418 | ₩208,637 | +0.81% | 199.6만 |
|---|
| 2026.03.03 | ₩195,234 | ₩208,544 | ₩192,864 | ₩206,580 | +5.81% | 312.4만 |
|---|
| 2026.03.02 | ₩195,254 | ₩203,882 | ₩193,999 | ₩198,446 | +1.63% | 440.8만 |
|---|
| 2026.02.27 | ₩193,598 | ₩201,679 | ₩187,735 | ₩196,323 | +1.41% | 1109.3만 |
|---|
| 2026.02.26 | ₩213,051 | ₩223,837 | ₩211,028 | ₩223,529 | +4.92% | 640.8만 |
|---|
| 2026.02.25 | ₩200,076 | ₩208,076 | ₩196,563 | ₩207,956 | +3.94% | 341.4만 |
|---|
| 2026.02.24 | ₩192,102 | ₩201,879 | ₩189,658 | ₩199,488 | +3.84% | 468.7만 |
|---|
| 2026.02.23 | ₩210,280 | ₩210,507 | ₩189,070 | ₩191,368 | -8.99% | 573.7만 |
|---|
| 2026.02.20 | ₩223,049 | ₩230,528 | ₩213,245 | ₩213,365 | -4.34% | 326.8만 |
|---|
| 2026.02.19 | ₩226,575 | ₩229,860 | ₩222,114 | ₩225,706 | -0.38% | 333.7만 |
|---|
| 2026.02.18 | ₩223,509 | ₩230,595 | ₩219,563 | ₩229,900 | +2.86% | 254.2만 |
|---|
| 2026.02.17 | ₩234,835 | ₩236,204 | ₩226,535 | ₩230,515 | -1.84% | 203.8만 |
|---|
| 2026.02.13 | ₩232,852 | ₩240,278 | ₩230,301 | ₩237,366 | +1.94% | 243.4만 |
|---|
| 2026.02.12 | ₩229,713 | ₩232,385 | ₩217,706 | ₩228,257 | -0.63% | 249.9만 |
|---|
| 2026.02.11 | ₩234,562 | ₩234,895 | ₩220,858 | ₩228,391 | -2.63% | 267만 |
|---|
| 2026.02.10 | ₩229,406 | ₩236,190 | ₩226,161 | ₩232,852 | +1.50% | 240.9만 |
|---|
| 2026.02.09 | ₩224,364 | ₩228,765 | ₩217,536 | ₩227,296 | +1.31% | 265.2만 |
|---|
| 2026.02.06 | ₩229,192 | ₩230,408 | ₩217,626 | ₩223,489 | -2.49% | 452.7만 |
|---|
| 2026.02.05 | ₩249,908 | ₩251,404 | ₩225,960 | ₩226,241 | -9.47% | 319만 |
|---|
| 2026.02.04 | ₩249,093 | ₩251,404 | ₩237,286 | ₩248,145 | -0.38% | 240.8만 |
|---|
| 2026.02.03 | ₩264,760 | ₩265,121 | ₩245,634 | ₩251,163 | -5.14% | 316.3만 |
|---|
| 2026.02.02 | ₩266,803 | ₩271,398 | ₩264,453 | ₩267,939 | +0.43% | 141.8만 |
|---|
| 2026.01.30 | ₩267,785 | ₩271,799 | ₩265,788 | ₩267,137 | -0.24% | 156.9만 |
|---|
| 2026.01.29 | ₩279,826 | ₩281,362 | ₩263,745 | ₩267,965 | -4.24% | 309만 |
|---|
| 2026.01.28 | ₩295,386 | ₩296,436 | ₩284,781 | ₩285,756 | -3.26% | 142.5만 |
|---|
| 2026.01.27 | ₩299,179 | ₩305,857 | ₩292,668 | ₩293,396 | -1.93% | 341.6만 |
|---|
| 2026.01.26 | ₩283,419 | ₩289,429 | ₩281,826 | ₩286,557 | +1.11% | 142.1만 |
|---|
| 2026.01.23 | ₩279,332 | ₩281,348 | ₩276,901 | ₩279,973 | +0.23% | 151만 |
|---|
| 2026.01.22 | ₩282,096 | ₩282,303 | ₩276,968 | ₩278,223 | -1.37% | 123.7만 |
|---|
| 2026.01.21 | ₩275,565 | ₩282,664 | ₩273,361 | ₩278,690 | +1.13% | 168만 |
|---|
| 2026.01.20 | ₩279,505 | ₩281,095 | ₩274,590 | ₩275,565 | -1.41% | 169.8만 |
|---|
| 2026.01.16 | ₩282,350 | ₩287,425 | ₩278,984 | ₩285,796 | +1.22% | 187.5만 |
|---|
| 2026.01.15 | ₩286,210 | ₩291,179 | ₩281,026 | ₩281,255 | -1.73% | 157.1만 |
|---|
| 2026.01.14 | ₩289,736 | ₩296,227 | ₩279,692 | ₩286,183 | -1.23% | 218.4만 |
|---|
| 2026.01.13 | ₩289,202 | ₩293,275 | ₩283,819 | ₩289,623 | +0.15% | 150.6만 |
|---|
| 2026.01.12 | ₩287,265 | ₩289,850 | ₩285,142 | ₩289,335 | +0.72% | 138.1만 |
|---|
| 2026.01.09 | ₩294,825 | ₩295,853 | ₩287,596 | ₩289,469 | -1.82% | 159.3만 |
|---|
| 2026.01.08 | ₩308,061 | ₩308,248 | ₩293,008 | ₩294,264 | -4.48% | 200.7만 |
|---|
| 2026.01.07 | ₩297,863 | ₩309,169 | ₩296,748 | ₩308,742 | +3.65% | 213.5만 |
|---|
| 2026.01.06 | ₩297,322 | ₩298,416 | ₩292,354 | ₩296,548 | -0.26% | 153.5만 |
|---|
| 2026.01.05 | ₩296,107 | ₩304,126 | ₩296,013 | ₩297,523 | +0.48% | 131.3만 |
|---|
| 2026.01.02 | ₩302,812 | ₩302,812 | ₩290,142 | ₩294,598 | -2.71% | 169.5만 |
|---|
| 2025.12.31 | ₩303,025 | ₩303,720 | ₩300,352 | ₩300,408 | -0.86% | 99.4만 |
|---|
| 2025.12.30 | ₩304,054 | ₩305,523 | ₩302,518 | ₩303,747 | -0.10% | 73.6만 |
|---|
| 2025.12.29 | ₩306,031 | ₩308,208 | ₩303,653 | ₩304,548 | -0.48% | 122.3만 |
|---|
| 2025.12.26 | ₩306,431 | ₩308,608 | ₩305,356 | ₩307,887 | +0.48% | 55.4만 |
|---|
| 2025.12.24 | ₩306,204 | ₩307,099 | ₩302,892 | ₩306,658 | +0.15% | 60.7만 |
|---|
| 2025.12.23 | ₩307,193 | ₩309,450 | ₩304,121 | ₩306,284 | -0.30% | 109.3만 |
|---|
| 2025.12.22 | ₩312,295 | ₩313,779 | ₩305,062 | ₩309,931 | -0.76% | 155.3만 |
|---|
| 2025.12.19 | ₩308,675 | ₩311,747 | ₩306,031 | ₩310,598 | +0.62% | 369.5만 |
|---|
| 2025.12.18 | ₩305,303 | ₩309,390 | ₩304,829 | ₩308,648 | +1.10% | 150.6만 |
|---|
| 2025.12.17 | ₩310,919 | ₩313,630 | ₩302,171 | ₩302,424 | -2.73% | 173만 |
|---|
| 2025.12.16 | ₩311,199 | ₩312,512 | ₩305,403 | ₩310,906 | -0.09% | 224.8만 |
|---|
| 2025.12.15 | ₩317,210 | ₩317,437 | ₩307,273 | ₩307,607 | -3.03% | 182만 |
|---|
| 2025.12.12 | ₩322,953 | ₩324,642 | ₩312,452 | ₩315,580 | -2.28% | 188.1만 |
|---|
| 2025.12.11 | ₩322,152 | ₩325,210 | ₩317,704 | ₩323,327 | +0.36% | 129.4만 |
|---|
| 2025.12.10 | ₩323,541 | ₩327,387 | ₩319,013 | ₩324,943 | +0.43% | 169.3만 |
|---|
| 2025.12.09 | ₩325,905 | ₩326,853 | ₩322,272 | ₩324,569 | -0.41% | 151.8만 |
|---|
| 2025.12.08 | ₩325,223 | ₩333,424 | ₩325,170 | ₩327,067 | +0.57% | 207.7만 |
|---|
| 2025.12.05 | ₩325,517 | ₩328,242 | ₩322,125 | ₩324,128 | -0.43% | 177.3만 |
|---|
| 2025.12.04 | ₩325,117 | ₩326,397 | ₩320,576 | ₩323,020 | -0.64% | 169.6만 |
|---|
| 2025.12.03 | ₩321,524 | ₩325,798 | ₩317,570 | ₩325,437 | +1.22% | 222.7만 |
|---|
| 2025.12.02 | ₩326,426 | ₩327,788 | ₩320,816 | ₩322,793 | -1.11% | 321.3만 |
|---|
| 2025.12.01 | ₩330,032 | ₩331,661 | ₩323,100 | ₩324,930 | -1.55% | 358.5만 |
|---|
| 2025.11.28 | ₩337,131 | ₩342,359 | ₩333,478 | ₩335,908 | -0.36% | 288.8만 |
|---|
| 2025.11.26 | ₩360,738 | ₩360,738 | ₩335,948 | ₩336,536 | -6.71% | 982.3만 |
|---|
| 2025.11.25 | ₩372,371 | ₩389,734 | ₩371,396 | ₩386,969 | +3.92% | 332만 |
|---|
| 2025.11.24 | ₩372,638 | ₩381,039 | ₩370,968 | ₩374,441 | +0.48% | 216.2만 |
|---|
| 2025.11.21 | ₩371,329 | ₩373,974 | ₩359,402 | ₩367,309 | -1.08% | 152.5만 |
|---|
| 2025.11.20 | ₩394,008 | ₩398,663 | ₩371,810 | ₩373,613 | -5.18% | 145.5만 |
|---|
| 2025.11.19 | ₩390,923 | ₩396,906 | ₩386,568 | ₩389,747 | -0.30% | 140.9만 |
|---|
| 2025.11.18 | ₩393,901 | ₩398,013 | ₩386,902 | ₩391,484 | -0.61% | 118.4만 |
|---|
| 2025.11.17 | ₩399,651 | ₩407,097 | ₩390,255 | ₩393,901 | -1.44% | 105.3만 |
|---|
| 2025.11.14 | ₩405,708 | ₩410,035 | ₩390,241 | ₩399,951 | -1.42% | 217만 |
|---|
| 2025.11.13 | ₩421,121 | ₩423,191 | ₩410,302 | ₩412,172 | -2.12% | 116.9만 |
|---|
| 2025.11.12 | ₩443,426 | ₩445,964 | ₩421,922 | ₩423,498 | -4.49% | 108만 |
|---|
| 2025.11.11 | ₩439,285 | ₩445,109 | ₩438,364 | ₩442,478 | +0.73% | 145.7만 |
|---|
| 2025.11.10 | ₩432,714 | ₩442,972 | ₩429,509 | ₩439,285 | +1.52% | 102.8만 |
|---|
| 2025.11.07 | ₩421,989 | ₩428,240 | ₩418,049 | ₩427,412 | +1.29% | 150.3만 |
|---|
| 2025.11.06 | ₩427,198 | ₩430,564 | ₩413,481 | ₩424,620 | -0.60% | 124.3만 |
|---|
| 2025.11.05 | ₩437,028 | ₩438,083 | ₩423,926 | ₩432,607 | -1.01% | 141.9만 |
|---|
| 2025.11.04 | ₩439,726 | ₩448,368 | ₩434,210 | ₩438,484 | -0.28% | 106.8만 |
|---|
| 2025.11.03 | ₩443,065 | ₩450,091 | ₩440,234 | ₩449,129 | +1.37% | 108.8만 |
|---|
| 2025.10.31 | ₩435,526 | ₩445,122 | ₩433,302 | ₩442,277 | +1.55% | 163.2만 |
|---|
| 2025.10.30 | ₩428,681 | ₩437,883 | ₩426,303 | ₩430,123 | +0.34% | 91.3만 |
|---|
| 2025.10.29 | ₩429,228 | ₩431,405 | ₩423,632 | ₩428,681 | -0.13% | 121.1만 |
|---|
| 2025.10.28 | ₩436,875 | ₩439,820 | ₩432,472 | ₩439,392 | +0.58% | 108.7만 |
|---|
| 2025.10.27 | ₩435,145 | ₩437,696 | ₩429,722 | ₩435,853 | +0.16% | 129.6만 |
|---|
| 2025.10.24 | ₩429,242 | ₩437,275 | ₩428,734 | ₩431,405 | +0.50% | 106.4만 |
|---|
| 2025.10.23 | ₩411,371 | ₩426,338 | ₩411,364 | ₩425,756 | +3.50% | 139.7만 |
|---|
| 2025.10.22 | ₩412,680 | ₩415,832 | ₩404,132 | ₩411,264 | -0.34% | 117.1만 |
|---|
| 2025.10.21 | ₩408,352 | ₩415,765 | ₩405,735 | ₩414,536 | +1.51% | 74.9만 |
|---|
| 2025.10.20 | ₩402,382 | ₩410,289 | ₩402,382 | ₩408,566 | +1.54% | 88.1만 |
|---|
| 2025.10.17 | ₩396,639 | ₩402,182 | ₩394,328 | ₩401,020 | +1.10% | 83.7만 |
|---|
| 2025.10.16 | ₩405,735 | ₩413,601 | ₩395,637 | ₩399,671 | -1.49% | 109.1만 |
|---|
| 2025.10.15 | ₩408,433 | ₩408,974 | ₩398,870 | ₩403,825 | -1.13% | 110.3만 |
|---|
| 2025.10.14 | ₩409,581 | ₩410,475 | ₩399,991 | ₩403,090 | -1.58% | 153.8만 |
|---|
| 2025.10.13 | ₩420,720 | ₩427,252 | ₩417,274 | ₩418,102 | -0.62% | 112.6만 |
|---|
| 2025.10.10 | ₩421,308 | ₩427,252 | ₩413,402 | ₩413,882 | -1.76% | 151.1만 |
|---|