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 | ₩295,638 | ₩312,764 | ₩293,385 | ₩311,990 | +5.53% | 379.8만 |
| 2026.10.08 | ₩286,161 | ₩292,088 | ₩283,478 | ₩289,404 | +1.13% | 372.8만 |
| 2026.10.07 | ₩288,937 | ₩288,991 | ₩279,914 | ₩285,053 | -1.34% | 268.6만 |
| 2026.10.06 | ₩280,842 | ₩287,669 | ₩273,667 | ₩283,318 | +0.88% | 425.8만 |
| 2026.10.05 | ₩263,135 | ₩273,907 | ₩262,895 | ₩269,369 | +2.37% | 238.4만 |
| 2026.10.02 | ₩268,541 | ₩269,636 | ₩260,439 | ₩262,428 | -2.28% | 178.6만 |
| 2026.10.01 | ₩270,503 | ₩271,558 | ₩264,884 | ₩265,338 | -1.91% | 145.3만 |
| 2026.09.30 | ₩265,444 | ₩270,797 | ₩262,819 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩266,192 |
| +0.28% |
| 212.6만 |
| 2026.09.29 | ₩264,323 | ₩268,821 | ₩260,439 | ₩264,770 | +0.17% | 172.7만 |
|---|
| 2026.09.28 | ₩252,136 | ₩269,796 | ₩250,509 | ₩266,152 | +5.56% | 381.1만 |
|---|
| 2026.09.25 | ₩274,975 | ₩277,631 | ₩257,275 | ₩257,689 | -6.29% | 672.4만 |
|---|
| 2026.09.24 | ₩284,953 | ₩289,618 | ₩281,102 | ₩286,508 | +0.55% | 244.1만 |
|---|
| 2026.09.23 | ₩284,319 | ₩287,967 | ₩279,513 | ₩286,254 | +0.68% | 255.7만 |
|---|
| 2026.09.22 | ₩280,328 | ₩281,289 | ₩270,370 | ₩280,555 | +0.08% | 290.3만 |
|---|
| 2026.09.21 | ₩262,935 | ₩277,311 | ₩259,277 | ₩276,483 | +5.15% | 254만 |
|---|
| 2026.09.18 | ₩265,631 | ₩266,646 | ₩257,155 | ₩263,375 | -0.85% | 486.5만 |
|---|
| 2026.09.17 | ₩256,301 | ₩265,538 | ₩251,830 | ₩263,589 | +2.84% | 301.6만 |
|---|
| 2026.09.16 | ₩254,779 | ₩261,807 | ₩250,214 | ₩255,727 | +0.37% | 330.6만 |
|---|
| 2026.09.15 | ₩251,295 | ₩262,394 | ₩251,088 | ₩258,810 | +2.99% | 407.8만 |
|---|
| 2026.09.14 | ₩230,659 | ₩259,117 | ₩227,001 | ₩255,927 | +10.95% | 755.9만 |
|---|
| 2026.09.11 | ₩218,939 | ₩221,515 | ₩214,574 | ₩219,633 | +0.32% | 205.8만 |
|---|
| 2026.09.10 | ₩220,821 | ₩225,653 | ₩216,323 | ₩218,218 | -1.18% | 287.3만 |
|---|
| 2026.09.09 | ₩215,975 | ₩225,720 | ₩215,108 | ₩221,715 | +2.66% | 326.7만 |
|---|
| 2026.09.08 | ₩221,068 | ₩221,075 | ₩212,505 | ₩216,162 | -2.22% | 414.3만 |
|---|
| 2026.09.04 | ₩221,782 | ₩236,452 | ₩220,327 | ₩226,654 | +2.20% | 774.2만 |
|---|
| 2026.09.03 | ₩239,041 | ₩240,216 | ₩232,167 | ₩237,333 | -0.71% | 851.4만 |
|---|
| 2026.09.02 | ₩235,971 | ₩237,066 | ₩228,683 | ₩230,565 | -2.29% | 259만 |
|---|
| 2026.09.01 | ₩246,463 | ₩248,799 | ₩235,451 | ₩238,094 | -3.40% | 227.2만 |
|---|
| 2026.08.31 | ₩245,382 | ₩254,245 | ₩245,382 | ₩251,462 | +2.48% | 257만 |
|---|
| 2026.08.28 | ₩248,505 | ₩251,188 | ₩242,432 | ₩245,916 | -1.04% | 193.9만 |
|---|
| 2026.08.27 | ₩239,095 | ₩253,618 | ₩236,318 | ₩250,014 | +4.57% | 399만 |
|---|
| 2026.08.26 | ₩214,981 | ₩228,176 | ₩213,746 | ₩227,335 | +5.75% | 216.2만 |
|---|
| 2026.08.25 | ₩233,595 | ₩236,011 | ₩222,463 | ₩224,812 | -3.76% | 204.7만 |
|---|
| 2026.08.24 | ₩240,269 | ₩242,272 | ₩234,396 | ₩235,010 | -2.19% | 142.8만 |
|---|
| 2026.08.21 | ₩233,902 | ₩242,952 | ₩230,191 | ₩242,599 | +3.72% | 168.6만 |
|---|
| 2026.08.20 | ₩245,382 | ₩246,917 | ₩233,061 | ₩233,529 | -4.83% | 213.4만 |
|---|
| 2026.08.19 | ₩249,213 | ₩251,922 | ₩242,525 | ₩246,410 | -1.12% | 150.1만 |
|---|
| 2026.08.18 | ₩247,331 | ₩254,912 | ₩246,196 | ₩247,878 | +0.22% | 227.3만 |
|---|
| 2026.08.17 | ₩251,449 | ₩254,018 | ₩244,014 | ₩246,196 | -2.09% | 261.9만 |
|---|
| 2026.08.14 | ₩253,618 | ₩254,819 | ₩244,701 | ₩245,075 | -3.37% | 224.9만 |
|---|
| 2026.08.13 | ₩239,068 | ₩252,069 | ₩236,292 | ₩251,188 | +5.07% | 229.7만 |
|---|
| 2026.08.12 | ₩232,567 | ₩238,748 | ₩231,620 | ₩236,692 | +1.77% | 184.3만 |
|---|
| 2026.08.11 | ₩234,196 | ₩241,337 | ₩229,969 | ₩238,334 | +1.77% | 240.9만 |
|---|
| 2026.08.10 | ₩225,239 | ₩237,506 | ₩224,251 | ₩235,838 | +4.71% | 342.9만 |
|---|
| 2026.08.07 | ₩224,238 | ₩226,621 | ₩220,247 | ₩225,159 | +0.41% | 208.3만 |
|---|
| 2026.08.06 | ₩207,900 | ₩217,577 | ₩207,619 | ₩217,043 | +4.40% | 172.1만 |
|---|
| 2026.08.05 | ₩219,219 | ₩222,823 | ₩214,747 | ₩215,775 | -1.57% | 195.8만 |
|---|
| 2026.08.04 | ₩205,297 | ₩218,205 | ₩205,217 | ₩217,871 | +6.12% | 251.6만 |
|---|
| 2026.08.03 | ₩205,217 | ₩208,073 | ₩201,840 | ₩206,178 | +0.47% | 265.7만 |
|---|
| 2026.07.31 | ₩198,222 | ₩203,568 | ₩193,697 | ₩201,826 | +1.82% | 264.8만 |
|---|
| 2026.07.30 | ₩201,025 | ₩202,267 | ₩192,021 | ₩198,075 | -1.47% | 287.9만 |
|---|
| 2026.07.29 | ₩201,653 | ₩208,954 | ₩200,491 | ₩205,257 | +1.79% | 197만 |
|---|
| 2026.07.28 | ₩196,354 | ₩205,924 | ₩190,547 | ₩202,400 | +3.08% | 238.2만 |
|---|
| 2026.07.27 | ₩194,752 | ₩199,490 | ₩192,216 | ₩196,620 | +0.96% | 197.7만 |
|---|
| 2026.07.24 | ₩189,452 | ₩192,216 | ₩186,623 | ₩189,973 | +0.27% | 128.8만 |
|---|
| 2026.07.23 | ₩192,175 | ₩192,603 | ₩185,862 | ₩186,476 | -2.97% | 177.7만 |
|---|
| 2026.07.22 | ₩200,184 | ₩200,740 | ₩188,365 | ₩189,893 | -5.14% | 193.6만 |
|---|
| 2026.07.21 | ₩196,540 | ₩202,160 | ₩195,866 | ₩198,516 | +1.01% | 186.8만 |
|---|
| 2026.07.20 | ₩196,661 | ₩204,523 | ₩196,180 | ₩199,984 | +1.69% | 163.1만 |
|---|
| 2026.07.17 | ₩194,218 | ₩204,629 | ₩194,071 | ₩200,144 | +3.05% | 251.5만 |
|---|
| 2026.07.16 | ₩200,225 | ₩202,354 | ₩193,097 | ₩195,459 | -2.38% | 204.4만 |
|---|
| 2026.07.15 | ₩205,857 | ₩209,542 | ₩196,487 | ₩197,808 | -3.91% | 234.2만 |
|---|
| 2026.07.14 | ₩186,302 | ₩207,299 | ₩185,908 | ₩203,014 | +8.97% | 366.6만 |
|---|
| 2026.07.13 | ₩187,090 | ₩191,014 | ₩184,247 | ₩189,306 | +1.18% | 165.6만 |
|---|
| 2026.07.10 | ₩196,380 | ₩198,541 | ₩185,007 | ₩185,902 | -5.34% | 380.3만 |
|---|
| 2026.07.09 | ₩188,144 | ₩197,368 | ₩185,061 | ₩196,380 | +4.38% | 311.6만 |
|---|
| 2026.07.08 | ₩195,446 | ₩198,903 | ₩189,706 | ₩191,615 | -1.96% | 295.9만 |
|---|
| 2026.07.07 | ₩203,882 | ₩207,379 | ₩196,781 | ₩199,557 | -2.12% | 283.9만 |
|---|
| 2026.07.06 | ₩192,362 | ₩203,562 | ₩191,748 | ₩200,785 | +4.38% | 216.3만 |
|---|
| 2026.07.02 | ₩193,684 | ₩198,196 | ₩193,550 | ₩196,661 | +1.54% | 259.5만 |
|---|
| 2026.07.01 | ₩192,549 | ₩199,664 | ₩191,228 | ₩195,486 | +1.53% | 372.3만 |
|---|
| 2026.06.30 | ₩180,376 | ₩189,606 | ₩179,535 | ₩188,411 | +4.45% | 260.2만 |
|---|
| 2026.06.29 | ₩179,521 | ₩187,517 | ₩178,200 | ₩183,673 | +2.31% | 326.3만 |
|---|
| 2026.06.26 | ₩167,161 | ₩176,918 | ₩167,161 | ₩176,545 | +5.61% | 369.2만 |
|---|
| 2026.06.25 | ₩169,123 | ₩169,483 | ₩163,049 | ₩165,252 | -2.29% | 235.5만 |
|---|
| 2026.06.24 | ₩167,454 | ₩174,195 | ₩166,186 | ₩169,884 | +1.45% | 234만 |
|---|
| 2026.06.23 | ₩166,186 | ₩172,754 | ₩165,679 | ₩168,415 | +1.34% | 242.6만 |
|---|
| 2026.06.22 | ₩163,650 | ₩173,061 | ₩162,476 | ₩165,599 | +1.19% | 328.7만 |
|---|
| 2026.06.18 | ₩164,638 | ₩167,601 | ₩160,046 | ₩166,654 | +1.22% | 1657.1만 |
|---|
| 2026.06.17 | ₩168,516 | ₩171,005 | ₩164,691 | ₩166,026 | -1.48% | 312.6만 |
|---|
| 2026.06.16 | ₩171,499 | ₩172,006 | ₩164,998 | ₩169,830 | -0.97% | 381.6만 |
|---|
| 2026.06.15 | ₩173,114 | ₩177,276 | ₩170,124 | ₩174,089 | +0.56% | 349.8만 |
|---|
| 2026.06.12 | ₩166,427 | ₩173,528 | ₩159,512 | ₩172,887 | +3.88% | 475.2만 |
|---|
| 2026.06.11 | ₩162,849 | ₩168,656 | ₩160,046 | ₩168,335 | +3.37% | 381.1만 |
|---|
| 2026.06.10 | ₩165,519 | ₩171,966 | ₩163,136 | ₩166,493 | +0.59% | 392.8만 |
|---|
| 2026.06.09 | ₩171,005 | ₩173,721 | ₩161,316 | ₩167,975 | -1.77% | 477.4만 |
|---|
| 2026.06.08 | ₩174,596 | ₩176,291 | ₩170,507 | ₩172,527 | -1.19% | 346.1만 |
|---|
| 2026.06.05 | ₩178,540 | ₩183,152 | ₩172,166 | ₩174,569 | -2.22% | 461.8만 |
|---|
| 2026.06.04 | ₩181,123 | ₩183,539 | ₩176,865 | ₩180,549 | -0.32% | 437.9만 |
|---|
| 2026.06.03 | ₩189,412 | ₩190,173 | ₩178,240 | ₩179,361 | -5.31% | 773.8만 |
|---|
| 2026.06.02 | ₩198,970 | ₩201,613 | ₩186,876 | ₩192,416 | -3.29% | 857.2만 |
|---|
| 2026.06.01 | ₩192,883 | ₩210,503 | ₩191,882 | ₩207,846 | +7.76% | 1036만 |
|---|
| 2026.05.29 | ₩175,797 | ₩186,743 | ₩174,015 | ₩186,516 | +6.10% | 1101만 |
|---|
| 2026.05.28 | ₩168,923 | ₩177,866 | ₩163,263 | ₩173,581 | +2.76% | 1625.2만 |
|---|
| 2026.05.27 | ₩183,085 | ₩186,342 | ₩167,735 | ₩168,736 | -7.84% | 3183.2만 |
|---|
| 2026.05.26 | ₩246,890 | ₩255,286 | ₩242,772 | ₩246,410 | -0.19% | 1072만 |
|---|
| 2026.05.22 | ₩233,306 | ₩244,301 | ₩231,983 | ₩243,433 | +4.34% | 400.4만 |
|---|
| 2026.05.21 | ₩228,603 | ₩232,758 | ₩225,159 | ₩228,269 | -0.15% | 259.6만 |
|---|
| 2026.05.20 | ₩224,412 | ₩233,408 | ₩224,372 | ₩232,861 | +3.77% | 264.7만 |
|---|
| 2026.05.19 | ₩237,747 | ₩244,234 | ₩232,194 | ₩233,929 | -1.61% | 432.4만 |
|---|
| 2026.05.18 | ₩218,058 | ₩237,947 | ₩216,376 | ₩233,181 | +6.94% | 620.3만 |
|---|
| 2026.05.15 | ₩209,421 | ₩217,217 | ₩203,054 | ₩214,974 | +2.65% | 416.3만 |
|---|
| 2026.05.14 | ₩204,896 | ₩210,954 | ₩195,406 | ₩205,163 | +0.13% | 399.7만 |
|---|
| 2026.05.13 | ₩193,137 | ₩205,497 | ₩190,921 | ₩203,468 | +5.35% | 481.1만 |
|---|
| 2026.05.12 | ₩199,357 | ₩201,005 | ₩194,458 | ₩195,112 | -2.13% | 232.4만 |
|---|
| 2026.05.11 | ₩201,199 | ₩204,830 | ₩197,101 | ₩198,716 | -1.23% | 254.1만 |
|---|
| 2026.05.08 | ₩199,344 | ₩203,154 | ₩193,697 | ₩203,068 | +1.87% | 352.2만 |
|---|
| 2026.05.07 | ₩197,555 | ₩204,843 | ₩196,434 | ₩203,949 | +3.24% | 337.9만 |
|---|
| 2026.05.06 | ₩185,128 | ₩186,689 | ₩179,855 | ₩185,314 | +0.10% | 226.9만 |
|---|
| 2026.05.05 | ₩191,575 | ₩192,216 | ₩185,481 | ₩188,692 | -1.51% | 204.4만 |
|---|
| 2026.05.04 | ₩187,410 | ₩193,510 | ₩186,102 | ₩189,813 | +1.28% | 216.7만 |
|---|
| 2026.05.01 | ₩180,669 | ₩188,198 | ₩176,151 | ₩186,623 | +3.30% | 286.8만 |
|---|
| 2026.04.30 | ₩177,399 | ₩177,399 | ₩170,578 | ₩174,436 | -1.67% | 237.7만 |
|---|
| 2026.04.29 | ₩180,362 | ₩181,156 | ₩175,851 | ₩179,842 | -0.29% | 133.9만 |
|---|
| 2026.04.28 | ₩180,562 | ₩184,680 | ₩179,535 | ₩181,630 | +0.59% | 216.9만 |
|---|
| 2026.04.27 | ₩180,669 | ₩184,207 | ₩178,447 | ₩179,014 | -0.92% | 204.6만 |
|---|
| 2026.04.24 | ₩177,960 | ₩181,136 | ₩174,089 | ₩180,869 | +1.64% | 231.9만 |
|---|
| 2026.04.23 | ₩182,458 | ₩184,193 | ₩173,982 | ₩177,492 | -2.72% | 305.5만 |
|---|
| 2026.04.22 | ₩183,392 | ₩190,547 | ₩182,538 | ₩190,427 | +3.84% | 246.5만 |
|---|
| 2026.04.21 | ₩181,470 | ₩193,170 | ₩180,976 | ₩186,356 | +2.69% | 285.6만 |
|---|
| 2026.04.20 | ₩178,720 | ₩183,139 | ₩176,998 | ₩179,935 | +0.68% | 194.5만 |
|---|
| 2026.04.17 | ₩184,393 | ₩185,541 | ₩178,200 | ₩179,775 | -2.50% | 245.7만 |
|---|
| 2026.04.16 | ₩180,149 | ₩184,207 | ₩177,252 | ₩179,308 | -0.47% | 296.9만 |
|---|
| 2026.04.15 | ₩167,121 | ₩175,290 | ₩163,877 | ₩174,876 | +4.64% | 386.1만 |
|---|
| 2026.04.14 | ₩164,905 | ₩168,189 | ₩161,234 | ₩163,757 | -0.70% | 290.5만 |
|---|
| 2026.04.13 | ₩158,912 | ₩164,131 | ₩157,457 | ₩163,677 | +3.00% | 378.6만 |
|---|
| 2026.04.10 | ₩163,730 | ₩164,691 | ₩153,005 | ₩157,577 | -3.76% | 547.8만 |
|---|
| 2026.04.09 | ₩177,666 | ₩178,200 | ₩161,201 | ₩163,156 | -8.17% | 734.4만 |
|---|
| 2026.04.08 | ₩198,236 | ₩200,892 | ₩182,832 | ₩184,006 | -7.18% | 256.5만 |
|---|
| 2026.04.07 | ₩185,161 | ₩190,480 | ₩181,877 | ₩189,666 | +2.43% | 198.6만 |
|---|
| 2026.04.06 | ₩186,369 | ₩187,857 | ₩183,746 | ₩186,235 | -0.07% | 136.6만 |
|---|
| 2026.04.02 | ₩182,044 | ₩185,755 | ₩179,001 | ₩184,954 | +1.60% | 156.3만 |
|---|
| 2026.04.01 | ₩186,142 | ₩186,209 | ₩176,972 | ₩182,431 | -1.99% | 273.5만 |
|---|
| 2026.03.31 | ₩186,102 | ₩190,360 | ₩181,684 | ₩187,263 | +0.62% | 193.8만 |
|---|
| 2026.03.30 | ₩180,549 | ₩188,772 | ₩179,748 | ₩183,219 | +1.48% | 293.7만 |
|---|
| 2026.03.27 | ₩178,587 | ₩181,150 | ₩170,858 | ₩177,746 | -0.47% | 430.2만 |
|---|
| 2026.03.26 | ₩185,782 | ₩193,550 | ₩183,673 | ₩188,878 | +1.67% | 193.7만 |
|---|
| 2026.03.25 | ₩189,666 | ₩193,470 | ₩185,341 | ₩186,129 | -1.87% | 299.7만 |
|---|
| 2026.03.24 | ₩200,184 | ₩200,184 | ₩185,942 | ₩186,089 | -7.04% | 341.9만 |
|---|
| 2026.03.23 | ₩203,408 | ₩206,245 | ₩200,451 | ₩202,627 | -0.38% | 160.3만 |
|---|
| 2026.03.20 | ₩203,895 | ₩205,230 | ₩197,929 | ₩202,187 | -0.84% | 508.3만 |
|---|
| 2026.03.19 | ₩208,701 | ₩216,109 | ₩205,364 | ₩207,433 | -0.61% | 185.8만 |
|---|
| 2026.03.18 | ₩205,324 | ₩211,811 | ₩204,803 | ₩208,220 | +1.41% | 151.8만 |
|---|
| 2026.03.17 | ₩204,723 | ₩211,944 | ₩203,788 | ₩208,233 | +1.71% | 231.4만 |
|---|
| 2026.03.16 | ₩207,246 | ₩207,499 | ₩202,547 | ₩205,150 | -1.01% | 203.2만 |
|---|
| 2026.03.13 | ₩203,655 | ₩208,500 | ₩201,559 | ₩205,243 | +0.78% | 210.6만 |
|---|
| 2026.03.12 | ₩203,241 | ₩210,222 | ₩200,665 | ₩202,374 | -0.43% | 229.8만 |
|---|
| 2026.03.11 | ₩210,863 | ₩214,240 | ₩202,654 | ₩205,310 | -2.63% | 251.4만 |
|---|
| 2026.03.10 | ₩218,271 | ₩219,059 | ₩206,151 | ₩209,048 | -4.23% | 308.2만 |
|---|
| 2026.03.09 | ₩217,737 | ₩221,982 | ₩214,507 | ₩217,070 | -0.31% | 242.2만 |
|---|
| 2026.03.06 | ₩215,288 | ₩221,715 | ₩211,344 | ₩218,992 | +1.72% | 253.5만 |
|---|
| 2026.03.05 | ₩208,140 | ₩218,605 | ₩207,718 | ₩216,189 | +3.87% | 291.9만 |
|---|
| 2026.03.04 | ₩206,832 | ₩212,558 | ₩205,297 | ₩208,514 | +0.81% | 199.6만 |
|---|
| 2026.03.03 | ₩195,119 | ₩208,420 | ₩192,749 | ₩206,458 | +5.81% | 312.4만 |
|---|
| 2026.03.02 | ₩195,139 | ₩203,762 | ₩193,884 | ₩198,329 | +1.63% | 440.8만 |
|---|
| 2026.02.27 | ₩193,484 | ₩201,559 | ₩187,624 | ₩196,207 | +1.41% | 1109.3만 |
|---|
| 2026.02.26 | ₩212,925 | ₩223,704 | ₩210,903 | ₩223,397 | +4.92% | 640.8만 |
|---|
| 2026.02.25 | ₩199,958 | ₩207,953 | ₩196,447 | ₩207,833 | +3.94% | 341.4만 |
|---|
| 2026.02.24 | ₩191,989 | ₩201,760 | ₩189,546 | ₩199,370 | +3.84% | 468.7만 |
|---|
| 2026.02.23 | ₩210,156 | ₩210,383 | ₩188,959 | ₩191,254 | -8.99% | 573.7만 |
|---|
| 2026.02.20 | ₩222,917 | ₩230,392 | ₩213,119 | ₩213,239 | -4.34% | 326.8만 |
|---|
| 2026.02.19 | ₩226,441 | ₩229,724 | ₩221,982 | ₩225,573 | -0.38% | 333.7만 |
|---|
| 2026.02.18 | ₩223,377 | ₩230,458 | ₩219,433 | ₩229,764 | +2.86% | 254.2만 |
|---|
| 2026.02.17 | ₩234,696 | ₩236,065 | ₩226,401 | ₩230,378 | -1.84% | 203.8만 |
|---|
| 2026.02.13 | ₩232,714 | ₩240,136 | ₩230,165 | ₩237,226 | +1.94% | 243.4만 |
|---|
| 2026.02.12 | ₩229,577 | ₩232,247 | ₩217,577 | ₩228,122 | -0.63% | 249.9만 |
|---|
| 2026.02.11 | ₩234,423 | ₩234,757 | ₩220,727 | ₩228,256 | -2.63% | 267만 |
|---|
| 2026.02.10 | ₩229,270 | ₩236,050 | ₩226,027 | ₩232,714 | +1.50% | 240.9만 |
|---|
| 2026.02.09 | ₩224,231 | ₩228,630 | ₩217,408 | ₩227,161 | +1.31% | 265.2만 |
|---|
| 2026.02.06 | ₩229,057 | ₩230,272 | ₩217,497 | ₩223,357 | -2.49% | 452.7만 |
|---|
| 2026.02.05 | ₩249,760 | ₩251,255 | ₩225,827 | ₩226,107 | -9.47% | 319만 |
|---|
| 2026.02.04 | ₩248,946 | ₩251,255 | ₩237,146 | ₩247,998 | -0.38% | 240.8만 |
|---|
| 2026.02.03 | ₩264,603 | ₩264,964 | ₩245,489 | ₩251,015 | -5.14% | 316.3만 |
|---|
| 2026.02.02 | ₩266,646 | ₩271,237 | ₩264,296 | ₩267,780 | +0.43% | 141.8만 |
|---|
| 2026.01.30 | ₩267,627 | ₩271,638 | ₩265,631 | ₩266,979 | -0.24% | 156.9만 |
|---|
| 2026.01.29 | ₩279,660 | ₩281,195 | ₩263,589 | ₩267,807 | -4.24% | 309만 |
|---|
| 2026.01.28 | ₩295,211 | ₩296,260 | ₩284,612 | ₩285,587 | -3.26% | 142.5만 |
|---|
| 2026.01.27 | ₩299,002 | ₩305,676 | ₩292,495 | ₩293,222 | -1.93% | 341.6만 |
|---|
| 2026.01.26 | ₩283,251 | ₩289,258 | ₩281,660 | ₩286,388 | +1.11% | 142.1만 |
|---|
| 2026.01.23 | ₩279,166 | ₩281,182 | ₩276,737 | ₩279,807 | +0.23% | 151만 |
|---|
| 2026.01.22 | ₩281,929 | ₩282,136 | ₩276,804 | ₩278,058 | -1.37% | 123.7만 |
|---|
| 2026.01.21 | ₩275,402 | ₩282,497 | ₩273,200 | ₩278,526 | +1.13% | 168만 |
|---|
| 2026.01.20 | ₩279,340 | ₩280,928 | ₩274,428 | ₩275,402 | -1.41% | 169.8만 |
|---|
| 2026.01.16 | ₩282,183 | ₩287,255 | ₩278,819 | ₩285,627 | +1.22% | 187.5만 |
|---|
| 2026.01.15 | ₩286,041 | ₩291,006 | ₩280,860 | ₩281,089 | -1.73% | 157.1만 |
|---|
| 2026.01.14 | ₩289,565 | ₩296,052 | ₩279,527 | ₩286,014 | -1.23% | 218.4만 |
|---|
| 2026.01.13 | ₩289,031 | ₩293,102 | ₩283,651 | ₩289,451 | +0.15% | 150.6만 |
|---|
| 2026.01.12 | ₩287,095 | ₩289,678 | ₩284,973 | ₩289,164 | +0.72% | 138.1만 |
|---|
| 2026.01.09 | ₩294,650 | ₩295,678 | ₩287,426 | ₩289,298 | -1.82% | 159.3만 |
|---|
| 2026.01.08 | ₩307,879 | ₩308,065 | ₩292,835 | ₩294,090 | -4.48% | 200.7만 |
|---|
| 2026.01.07 | ₩297,687 | ₩308,986 | ₩296,573 | ₩308,559 | +3.65% | 213.5만 |
|---|
| 2026.01.06 | ₩297,147 | ₩298,240 | ₩292,181 | ₩296,372 | -0.26% | 153.5만 |
|---|
| 2026.01.05 | ₩295,932 | ₩303,946 | ₩295,838 | ₩297,347 | +0.48% | 131.3만 |
|---|
| 2026.01.02 | ₩302,633 | ₩302,633 | ₩289,970 | ₩294,423 | -2.71% | 169.5만 |
|---|
| 2025.12.31 | ₩302,846 | ₩303,540 | ₩300,174 | ₩300,230 | -0.86% | 99.4만 |
|---|
| 2025.12.30 | ₩303,874 | ₩305,342 | ₩302,339 | ₩303,567 | -0.10% | 73.6만 |
|---|
| 2025.12.29 | ₩305,850 | ₩308,025 | ₩303,474 | ₩304,368 | -0.48% | 122.3만 |
|---|
| 2025.12.26 | ₩306,250 | ₩308,426 | ₩305,176 | ₩307,705 | +0.48% | 55.4만 |
|---|
| 2025.12.24 | ₩306,023 | ₩306,917 | ₩302,713 | ₩306,477 | +0.15% | 60.7만 |
|---|
| 2025.12.23 | ₩307,011 | ₩309,267 | ₩303,941 | ₩306,103 | -0.30% | 109.3만 |
|---|
| 2025.12.22 | ₩312,110 | ₩313,593 | ₩304,882 | ₩309,747 | -0.76% | 155.3만 |
|---|
| 2025.12.19 | ₩308,493 | ₩311,563 | ₩305,850 | ₩310,415 | +0.62% | 369.5만 |
|---|
| 2025.12.18 | ₩305,122 | ₩309,207 | ₩304,648 | ₩308,466 | +1.10% | 150.6만 |
|---|
| 2025.12.17 | ₩310,735 | ₩313,445 | ₩301,992 | ₩302,246 | -2.73% | 173만 |
|---|
| 2025.12.16 | ₩311,015 | ₩312,328 | ₩305,222 | ₩310,722 | -0.09% | 224.8만 |
|---|
| 2025.12.15 | ₩317,022 | ₩317,249 | ₩307,091 | ₩307,425 | -3.03% | 182만 |
|---|
| 2025.12.12 | ₩322,762 | ₩324,450 | ₩312,267 | ₩315,394 | -2.28% | 188.1만 |
|---|
| 2025.12.11 | ₩321,961 | ₩325,018 | ₩317,516 | ₩323,136 | +0.36% | 129.4만 |
|---|
| 2025.12.10 | ₩323,349 | ₩327,194 | ₩318,824 | ₩324,751 | +0.43% | 169.3만 |
|---|
| 2025.12.09 | ₩325,712 | ₩326,660 | ₩322,081 | ₩324,377 | -0.41% | 151.8만 |
|---|
| 2025.12.08 | ₩325,031 | ₩333,227 | ₩324,978 | ₩326,873 | +0.57% | 207.7만 |
|---|
| 2025.12.05 | ₩325,325 | ₩328,048 | ₩321,934 | ₩323,937 | -0.43% | 177.3만 |
|---|
| 2025.12.04 | ₩324,924 | ₩326,204 | ₩320,386 | ₩322,829 | -0.64% | 169.6만 |
|---|
| 2025.12.03 | ₩321,334 | ₩325,605 | ₩317,383 | ₩325,245 | +1.22% | 222.7만 |
|---|
| 2025.12.02 | ₩326,232 | ₩327,594 | ₩320,626 | ₩322,602 | -1.11% | 321.3만 |
|---|
| 2025.12.01 | ₩329,837 | ₩331,465 | ₩322,909 | ₩324,737 | -1.55% | 358.5만 |
|---|
| 2025.11.28 | ₩336,931 | ₩342,157 | ₩333,280 | ₩335,710 | -0.36% | 288.8만 |
|---|
| 2025.11.26 | ₩360,524 | ₩360,524 | ₩335,750 | ₩336,337 | -6.71% | 982.3만 |
|---|
| 2025.11.25 | ₩372,151 | ₩389,503 | ₩371,176 | ₩386,740 | +3.92% | 332만 |
|---|
| 2025.11.24 | ₩372,418 | ₩380,814 | ₩370,749 | ₩374,220 | +0.48% | 216.2만 |
|---|
| 2025.11.21 | ₩371,109 | ₩373,752 | ₩359,189 | ₩367,092 | -1.08% | 152.5만 |
|---|
| 2025.11.20 | ₩393,775 | ₩398,427 | ₩371,590 | ₩373,392 | -5.18% | 145.5만 |
|---|
| 2025.11.19 | ₩390,691 | ₩396,671 | ₩386,340 | ₩389,517 | -0.30% | 140.9만 |
|---|
| 2025.11.18 | ₩393,668 | ₩397,778 | ₩386,674 | ₩391,252 | -0.61% | 118.4만 |
|---|
| 2025.11.17 | ₩399,415 | ₩406,856 | ₩390,024 | ₩393,668 | -1.44% | 105.3만 |
|---|
| 2025.11.14 | ₩405,468 | ₩409,793 | ₩390,011 | ₩399,715 | -1.42% | 217만 |
|---|
| 2025.11.13 | ₩420,872 | ₩422,941 | ₩410,060 | ₩411,929 | -2.12% | 116.9만 |
|---|
| 2025.11.12 | ₩443,164 | ₩445,700 | ₩421,673 | ₩423,248 | -4.49% | 108만 |
|---|
| 2025.11.11 | ₩439,026 | ₩444,845 | ₩438,105 | ₩442,216 | +0.73% | 145.7만 |
|---|
| 2025.11.10 | ₩432,458 | ₩442,710 | ₩429,255 | ₩439,026 | +1.52% | 102.8만 |
|---|
| 2025.11.07 | ₩421,740 | ₩427,987 | ₩417,802 | ₩427,159 | +1.29% | 150.3만 |
|---|
| 2025.11.06 | ₩426,945 | ₩430,309 | ₩413,237 | ₩424,369 | -0.60% | 124.3만 |
|---|
| 2025.11.05 | ₩436,770 | ₩437,824 | ₩423,675 | ₩432,351 | -1.01% | 141.9만 |
|---|
| 2025.11.04 | ₩439,466 | ₩448,102 | ₩433,953 | ₩438,225 | -0.28% | 106.8만 |
|---|
| 2025.11.03 | ₩442,803 | ₩449,824 | ₩439,973 | ₩448,863 | +1.37% | 108.8만 |
|---|
| 2025.10.31 | ₩435,268 | ₩444,859 | ₩433,046 | ₩442,016 | +1.55% | 163.2만 |
|---|
| 2025.10.30 | ₩428,427 | ₩437,624 | ₩426,051 | ₩429,869 | +0.34% | 91.3만 |
|---|
| 2025.10.29 | ₩428,974 | ₩431,150 | ₩423,381 | ₩428,427 | -0.13% | 121.1만 |
|---|
| 2025.10.28 | ₩436,616 | ₩439,560 | ₩432,217 | ₩439,132 | +0.58% | 108.7만 |
|---|
| 2025.10.27 | ₩434,888 | ₩437,437 | ₩429,468 | ₩435,595 | +0.16% | 129.6만 |
|---|
| 2025.10.24 | ₩428,988 | ₩437,017 | ₩428,480 | ₩431,150 | +0.50% | 106.4만 |
|---|
| 2025.10.23 | ₩411,128 | ₩426,086 | ₩411,121 | ₩425,504 | +3.50% | 139.7만 |
|---|
| 2025.10.22 | ₩412,436 | ₩415,586 | ₩403,893 | ₩411,021 | -0.34% | 117.1만 |
|---|
| 2025.10.21 | ₩408,111 | ₩415,519 | ₩405,495 | ₩414,291 | +1.51% | 74.9만 |
|---|
| 2025.10.20 | ₩402,144 | ₩410,046 | ₩402,144 | ₩408,324 | +1.54% | 88.1만 |
|---|
| 2025.10.17 | ₩396,404 | ₩401,944 | ₩394,095 | ₩400,783 | +1.10% | 83.7만 |
|---|
| 2025.10.16 | ₩405,495 | ₩413,357 | ₩395,403 | ₩399,435 | -1.49% | 109.1만 |
|---|
| 2025.10.15 | ₩408,191 | ₩408,732 | ₩398,634 | ₩403,586 | -1.13% | 110.3만 |
|---|
| 2025.10.14 | ₩409,339 | ₩410,232 | ₩399,755 | ₩402,852 | -1.58% | 153.8만 |
|---|
| 2025.10.13 | ₩420,471 | ₩426,999 | ₩417,028 | ₩417,855 | -0.62% | 112.6만 |
|---|
| 2025.10.10 | ₩421,059 | ₩426,999 | ₩413,158 | ₩413,637 | -1.76% | 151.1만 |
|---|