시장 데이터를 불러오는 중
전체 종목
줌인포 테크놀로지스 과거 주가
ZoomInfo Technologies Inc. - Common Stock · GTM · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ZoomInfo Technologies Inc. - Common Stock · GTM · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,186 | ₩5,373 | ₩5,146 | ₩5,199 | +0.26% | 458.2만 |
| 2026.10.08 | ₩4,985 | ₩5,199 | ₩4,957 | ₩5,132 | +2.96% | 588.9만 |
| 2026.10.07 | ₩4,864 | ₩4,971 | ₩4,804 | ₩4,951 | +1.79% | 546.8만 |
| 2026.10.06 | ₩4,985 | ₩5,079 | ₩4,797 | ₩4,891 | -1.88% | 365.4만 |
| 2026.10.05 | ₩4,931 | ₩5,126 | ₩4,925 | ₩5,025 | +1.90% | 689.2만 |
| 2026.10.02 | ₩5,172 | ₩5,172 | ₩4,891 | ₩4,971 | -3.89% | 377.6만 |
| 2026.10.01 | ₩5,159 | ₩5,320 | ₩4,985 | ₩5,159 | 0.00% | 547만 |
| 2026.09.30 | ₩4,891 | ₩5,132 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,079 |
| +3.84% |
| 418.8만 |
| 2026.09.29 | ₩4,770 | ₩4,945 | ₩4,730 | ₩4,864 | +1.97% | 717.5만 |
|---|
| 2026.09.28 | ₩4,891 | ₩4,911 | ₩4,690 | ₩4,811 | -1.64% | 505.1만 |
|---|
| 2026.09.25 | ₩5,226 | ₩5,280 | ₩5,012 | ₩5,025 | -3.85% | 448.2만 |
|---|
| 2026.09.24 | ₩5,226 | ₩5,300 | ₩5,132 | ₩5,253 | +0.51% | 340.8만 |
|---|
| 2026.09.23 | ₩5,199 | ₩5,280 | ₩5,119 | ₩5,226 | +0.52% | 353.1만 |
|---|
| 2026.09.22 | ₩5,360 | ₩5,387 | ₩5,119 | ₩5,199 | -3.00% | 676.4만 |
|---|
| 2026.09.21 | ₩5,119 | ₩5,293 | ₩5,119 | ₩5,226 | +2.09% | 511.7만 |
|---|
| 2026.09.18 | ₩5,440 | ₩5,454 | ₩5,092 | ₩5,119 | -5.91% | 1510.2만 |
|---|
| 2026.09.17 | ₩5,507 | ₩5,528 | ₩5,293 | ₩5,387 | -2.19% | 446.5만 |
|---|
| 2026.09.16 | ₩5,548 | ₩5,548 | ₩5,347 | ₩5,481 | -1.21% | 492.6만 |
|---|
| 2026.09.15 | ₩5,574 | ₩5,842 | ₩5,548 | ₩5,628 | +0.96% | 667.2만 |
|---|
| 2026.09.14 | ₩5,199 | ₩5,628 | ₩5,146 | ₩5,615 | +7.99% | 579.3만 |
|---|
| 2026.09.11 | ₩5,172 | ₩5,199 | ₩5,057 | ₩5,092 | -1.55% | 341만 |
|---|
| 2026.09.10 | ₩4,945 | ₩5,132 | ₩4,918 | ₩5,092 | +2.98% | 295.2만 |
|---|
| 2026.09.09 | ₩5,239 | ₩5,280 | ₩4,904 | ₩4,985 | -4.86% | 496.4만 |
|---|
| 2026.09.08 | ₩5,507 | ₩5,561 | ₩5,092 | ₩5,226 | -5.11% | 593.7만 |
|---|
| 2026.09.04 | ₩5,440 | ₩5,574 | ₩5,266 | ₩5,534 | +1.72% | 438.6만 |
|---|
| 2026.09.03 | ₩5,521 | ₩5,675 | ₩5,467 | ₩5,521 | 0.00% | 435.5만 |
|---|
| 2026.09.02 | ₩5,440 | ₩5,729 | ₩5,400 | ₩5,481 | +0.74% | 428.6만 |
|---|
| 2026.09.01 | ₩5,548 | ₩5,735 | ₩5,432 | ₩5,521 | -0.48% | 497.1만 |
|---|
| 2026.08.31 | ₩5,655 | ₩5,715 | ₩5,507 | ₩5,682 | +0.47% | 708.3만 |
|---|
| 2026.08.28 | ₩5,467 | ₩5,742 | ₩5,467 | ₩5,628 | +2.94% | 562.4만 |
|---|
| 2026.08.27 | ₩5,146 | ₩5,621 | ₩5,092 | ₩5,467 | +6.25% | 605.4만 |
|---|
| 2026.08.26 | ₩5,105 | ₩5,178 | ₩5,045 | ₩5,092 | -0.26% | 250.7만 |
|---|
| 2026.08.25 | ₩5,213 | ₩5,313 | ₩5,085 | ₩5,172 | -0.77% | 366.1만 |
|---|
| 2026.08.24 | ₩5,306 | ₩5,360 | ₩5,152 | ₩5,226 | -1.52% | 340만 |
|---|
| 2026.08.21 | ₩5,186 | ₩5,373 | ₩5,152 | ₩5,320 | +2.58% | 619.7만 |
|---|
| 2026.08.20 | ₩5,092 | ₩5,213 | ₩4,998 | ₩5,199 | +2.11% | 415.7만 |
|---|
| 2026.08.19 | ₩5,105 | ₩5,427 | ₩5,105 | ₩5,119 | +0.26% | 676.3만 |
|---|
| 2026.08.18 | ₩5,092 | ₩5,293 | ₩5,079 | ₩5,119 | +0.53% | 436.8만 |
|---|
| 2026.08.17 | ₩5,373 | ₩5,380 | ₩4,985 | ₩5,038 | -6.23% | 667만 |
|---|
| 2026.08.14 | ₩5,695 | ₩5,777 | ₩5,407 | ₩5,427 | -4.71% | 692.7만 |
|---|
| 2026.08.13 | ₩5,172 | ₩5,849 | ₩5,107 | ₩5,775 | +11.66% | 926.1만 |
|---|
| 2026.08.12 | ₩5,427 | ₩5,427 | ₩5,025 | ₩5,172 | -4.69% | 718.3만 |
|---|
| 2026.08.11 | ₩5,641 | ₩5,762 | ₩5,434 | ₩5,467 | -3.09% | 665.1만 |
|---|
| 2026.08.10 | ₩5,534 | ₩5,797 | ₩5,534 | ₩5,668 | +2.42% | 921.3만 |
|---|
| 2026.08.07 | ₩5,802 | ₩5,802 | ₩5,427 | ₩5,601 | -3.46% | 1137.3만 |
|---|
| 2026.08.06 | ₩5,065 | ₩5,682 | ₩5,038 | ₩5,548 | +9.52% | 1676.4만 |
|---|
| 2026.08.05 | ₩4,918 | ₩5,092 | ₩4,817 | ₩4,904 | -0.27% | 1135.2만 |
|---|
| 2026.08.04 | ₩4,636 | ₩4,898 | ₩4,636 | ₩4,851 | +4.62% | 451.5만 |
|---|
| 2026.08.03 | ₩4,569 | ₩4,878 | ₩4,556 | ₩4,784 | +4.69% | 729만 |
|---|
| 2026.07.31 | ₩4,462 | ₩4,556 | ₩4,375 | ₩4,422 | -0.90% | 651.2만 |
|---|
| 2026.07.30 | ₩4,623 | ₩4,623 | ₩4,261 | ₩4,449 | -3.77% | 610.6만 |
|---|
| 2026.07.29 | ₩4,395 | ₩4,710 | ₩4,382 | ₩4,690 | +6.71% | 755.2만 |
|---|
| 2026.07.28 | ₩4,141 | ₩4,476 | ₩4,141 | ₩4,395 | +6.15% | 724.6만 |
|---|
| 2026.07.27 | ₩4,020 | ₩4,234 | ₩3,973 | ₩4,127 | +2.67% | 720.5만 |
|---|
| 2026.07.24 | ₩3,859 | ₩3,980 | ₩3,839 | ₩3,913 | +1.39% | 516.9만 |
|---|
| 2026.07.23 | ₩3,899 | ₩3,993 | ₩3,672 | ₩3,859 | -1.03% | 871만 |
|---|
| 2026.07.22 | ₩4,074 | ₩4,114 | ₩3,859 | ₩3,913 | -3.95% | 606.6만 |
|---|
| 2026.07.21 | ₩4,087 | ₩4,248 | ₩4,013 | ₩4,047 | -0.98% | 648.6만 |
|---|
| 2026.07.20 | ₩4,167 | ₩4,328 | ₩4,074 | ₩4,194 | +0.64% | 806.6만 |
|---|
| 2026.07.17 | ₩4,100 | ₩4,275 | ₩4,074 | ₩4,114 | +0.33% | 538.4만 |
|---|
| 2026.07.16 | ₩4,188 | ₩4,288 | ₩4,074 | ₩4,194 | +0.16% | 709.9만 |
|---|
| 2026.07.15 | ₩4,127 | ₩4,281 | ₩4,100 | ₩4,127 | 0.00% | 469.3만 |
|---|
| 2026.07.14 | ₩4,007 | ₩4,134 | ₩3,926 | ₩4,047 | +1.00% | 619.3만 |
|---|
| 2026.07.13 | ₩3,966 | ₩4,315 | ₩3,940 | ₩4,127 | +4.05% | 1094.2만 |
|---|
| 2026.07.10 | ₩4,020 | ₩4,100 | ₩3,759 | ₩3,913 | -2.67% | 972.4만 |
|---|
| 2026.07.09 | ₩3,806 | ₩4,007 | ₩3,752 | ₩3,940 | +3.52% | 650만 |
|---|
| 2026.07.08 | ₩3,953 | ₩4,033 | ₩3,846 | ₩3,913 | -1.02% | 1069.7만 |
|---|
| 2026.07.07 | ₩4,033 | ₩4,167 | ₩3,987 | ₩4,007 | -0.66% | 632.8만 |
|---|
| 2026.07.06 | ₩3,953 | ₩4,027 | ₩3,792 | ₩3,926 | -0.68% | 1508.2만 |
|---|
| 2026.07.02 | ₩3,779 | ₩4,074 | ₩3,779 | ₩4,007 | +6.03% | 1170만 |
|---|
| 2026.07.01 | ₩4,007 | ₩4,060 | ₩3,792 | ₩3,806 | -5.02% | 1271.1만 |
|---|
| 2026.06.30 | ₩3,839 | ₩3,940 | ₩3,799 | ₩3,926 | +2.27% | 1012.6만 |
|---|
| 2026.06.29 | ₩3,940 | ₩3,980 | ₩3,765 | ₩3,913 | -0.68% | 1490.3만 |
|---|
| 2026.06.26 | ₩3,497 | ₩3,933 | ₩3,497 | ₩3,873 | +10.73% | 4533만 |
|---|
| 2026.06.25 | ₩3,719 | ₩3,719 | ₩3,491 | ₩3,497 | -5.95% | 996.9만 |
|---|
| 2026.06.24 | ₩3,638 | ₩3,826 | ₩3,618 | ₩3,792 | +4.24% | 1140.1만 |
|---|
| 2026.06.23 | ₩3,484 | ₩3,739 | ₩3,484 | ₩3,631 | +4.23% | 1111만 |
|---|
| 2026.06.22 | ₩3,725 | ₩3,739 | ₩3,404 | ₩3,551 | -4.68% | 1409.9만 |
|---|
| 2026.06.18 | ₩3,511 | ₩3,859 | ₩3,484 | ₩3,765 | +7.25% | 1986만 |
|---|
| 2026.06.17 | ₩3,698 | ₩3,806 | ₩3,564 | ₩3,591 | -2.90% | 680.9만 |
|---|
| 2026.06.16 | ₩3,819 | ₩3,859 | ₩3,658 | ₩3,752 | -1.75% | 657.3만 |
|---|
| 2026.06.15 | ₩3,792 | ₩3,840 | ₩3,698 | ₩3,806 | +0.35% | 996.8만 |
|---|
| 2026.06.12 | ₩3,605 | ₩3,812 | ₩3,471 | ₩3,765 | +4.46% | 1420.2만 |
|---|
| 2026.06.11 | ₩3,625 | ₩3,658 | ₩3,471 | ₩3,591 | -0.92% | 1049.4만 |
|---|
| 2026.06.10 | ₩3,638 | ₩3,806 | ₩3,598 | ₩3,618 | -0.55% | 988.8만 |
|---|
| 2026.06.09 | ₩3,819 | ₩3,899 | ₩3,672 | ₩3,712 | -2.81% | 883.2만 |
|---|
| 2026.06.08 | ₩3,953 | ₩3,979 | ₩3,806 | ₩3,819 | -3.39% | 776.2만 |
|---|
| 2026.06.05 | ₩4,060 | ₩4,114 | ₩3,873 | ₩3,993 | -1.65% | 1153.9만 |
|---|
| 2026.06.04 | ₩4,301 | ₩4,342 | ₩4,007 | ₩4,060 | -5.61% | 890.2만 |
|---|
| 2026.06.03 | ₩4,583 | ₩4,583 | ₩3,940 | ₩4,181 | -8.77% | 2163.2만 |
|---|
| 2026.06.02 | ₩4,878 | ₩4,998 | ₩4,409 | ₩4,590 | -5.91% | 2527.8만 |
|---|
| 2026.06.01 | ₩4,596 | ₩5,199 | ₩4,596 | ₩5,119 | +11.37% | 1996.9만 |
|---|
| 2026.05.29 | ₩4,509 | ₩4,596 | ₩4,395 | ₩4,462 | -1.04% | 1874.6만 |
|---|
| 2026.05.28 | ₩4,435 | ₩4,482 | ₩4,275 | ₩4,301 | -3.02% | 1099.5만 |
|---|
| 2026.05.27 | ₩4,636 | ₩4,717 | ₩4,342 | ₩4,355 | -6.07% | 1275.4만 |
|---|
| 2026.05.26 | ₩4,811 | ₩4,911 | ₩4,677 | ₩4,690 | -2.51% | 940.3만 |
|---|
| 2026.05.22 | ₩4,824 | ₩5,025 | ₩4,757 | ₩4,837 | +0.28% | 822.3만 |
|---|
| 2026.05.21 | ₩4,797 | ₩4,871 | ₩4,636 | ₩4,784 | -0.28% | 1377.4만 |
|---|
| 2026.05.20 | ₩5,025 | ₩5,072 | ₩4,884 | ₩4,918 | -2.13% | 1211.7만 |
|---|
| 2026.05.19 | ₩5,266 | ₩5,347 | ₩5,045 | ₩5,105 | -3.05% | 711.8만 |
|---|
| 2026.05.18 | ₩5,172 | ₩5,427 | ₩5,159 | ₩5,253 | +1.55% | 840.2만 |
|---|
| 2026.05.15 | ₩5,226 | ₩5,340 | ₩5,038 | ₩5,172 | -1.03% | 1195.9만 |
|---|
| 2026.05.14 | ₩5,347 | ₩5,394 | ₩5,038 | ₩5,226 | -2.26% | 1690.3만 |
|---|
| 2026.05.13 | ₩5,340 | ₩5,514 | ₩5,159 | ₩5,306 | -0.63% | 2055.4만 |
|---|
| 2026.05.12 | ₩5,360 | ₩5,896 | ₩5,186 | ₩5,440 | +1.50% | 4241.9만 |
|---|
| 2026.05.11 | ₩8,509 | ₩8,925 | ₩8,020 | ₩8,094 | -4.88% | 2342.5만 |
|---|
| 2026.05.08 | ₩8,764 | ₩8,831 | ₩8,308 | ₩8,549 | -2.45% | 1986.4만 |
|---|
| 2026.05.07 | ₩8,951 | ₩9,203 | ₩8,797 | ₩8,884 | -0.75% | 756만 |
|---|
| 2026.05.06 | ₩8,657 | ₩8,777 | ₩8,509 | ₩8,710 | +0.62% | 726.7만 |
|---|
| 2026.05.05 | ₩8,764 | ₩8,844 | ₩8,583 | ₩8,791 | +0.31% | 442.6만 |
|---|
| 2026.05.04 | ₩8,898 | ₩9,046 | ₩8,690 | ₩8,737 | -1.81% | 620.9만 |
|---|
| 2026.05.01 | ₩8,707 | ₩8,998 | ₩8,509 | ₩8,911 | +2.34% | 866만 |
|---|
| 2026.04.30 | ₩8,174 | ₩8,402 | ₩8,080 | ₩8,375 | +2.46% | 581.1만 |
|---|
| 2026.04.29 | ₩8,174 | ₩8,355 | ₩8,074 | ₩8,214 | +0.49% | 527.7만 |
|---|
| 2026.04.28 | ₩8,161 | ₩8,516 | ₩8,147 | ₩8,281 | +1.48% | 779.5만 |
|---|
| 2026.04.27 | ₩8,174 | ₩8,422 | ₩8,094 | ₩8,121 | -0.66% | 613.3만 |
|---|
| 2026.04.24 | ₩7,906 | ₩8,214 | ₩7,678 | ₩8,214 | +3.90% | 728.9만 |
|---|
| 2026.04.23 | ₩8,268 | ₩8,375 | ₩7,665 | ₩7,866 | -4.86% | 718.6만 |
|---|
| 2026.04.22 | ₩8,429 | ₩8,536 | ₩8,301 | ₩8,523 | +1.11% | 489.9만 |
|---|
| 2026.04.21 | ₩8,375 | ₩8,603 | ₩8,214 | ₩8,322 | -0.64% | 430.5만 |
|---|
| 2026.04.20 | ₩8,228 | ₩8,456 | ₩8,074 | ₩8,362 | +1.63% | 541.1만 |
|---|
| 2026.04.17 | ₩8,415 | ₩8,576 | ₩8,308 | ₩8,322 | -1.11% | 927.3만 |
|---|
| 2026.04.16 | ₩8,402 | ₩8,670 | ₩8,147 | ₩8,268 | -1.59% | 879.9만 |
|---|
| 2026.04.15 | ₩7,940 | ₩8,442 | ₩7,879 | ₩8,241 | +3.80% | 1383.5만 |
|---|
| 2026.04.14 | ₩7,491 | ₩7,899 | ₩7,430 | ₩7,759 | +3.58% | 1195.8만 |
|---|
| 2026.04.13 | ₩6,995 | ₩7,397 | ₩6,928 | ₩7,397 | +5.75% | 2208.2만 |
|---|
| 2026.04.10 | ₩7,196 | ₩7,357 | ₩6,901 | ₩7,008 | -2.61% | 1880만 |
|---|
| 2026.04.09 | ₩7,451 | ₩7,585 | ₩6,988 | ₩7,236 | -2.88% | 1444.5만 |
|---|
| 2026.04.08 | ₩8,107 | ₩8,214 | ₩7,497 | ₩7,544 | -6.94% | 1057.2만 |
|---|
| 2026.04.07 | ₩7,933 | ₩8,107 | ₩7,732 | ₩7,772 | -2.03% | 678.6만 |
|---|
| 2026.04.06 | ₩7,799 | ₩8,134 | ₩7,799 | ₩7,960 | +2.06% | 1212.2만 |
|---|
| 2026.04.02 | ₩7,839 | ₩8,261 | ₩7,678 | ₩7,786 | -0.68% | 1156만 |
|---|
| 2026.04.01 | ₩8,054 | ₩8,094 | ₩7,759 | ₩7,839 | -2.66% | 960.6만 |
|---|
| 2026.03.31 | ₩8,067 | ₩8,308 | ₩7,940 | ₩8,013 | -0.66% | 918.2만 |
|---|
| 2026.03.30 | ₩7,732 | ₩8,355 | ₩7,719 | ₩8,000 | +3.47% | 1263.6만 |
|---|
| 2026.03.27 | ₩7,799 | ₩7,853 | ₩7,544 | ₩7,665 | -1.72% | 596.9만 |
|---|
| 2026.03.26 | ₩7,678 | ₩8,087 | ₩7,678 | ₩7,946 | +3.49% | 657.9만 |
|---|
| 2026.03.25 | ₩7,893 | ₩8,013 | ₩7,457 | ₩7,786 | -1.36% | 784.7만 |
|---|
| 2026.03.24 | ₩8,121 | ₩8,167 | ₩7,658 | ₩7,705 | -5.12% | 767.3만 |
|---|
| 2026.03.23 | ₩7,933 | ₩8,415 | ₩7,933 | ₩8,281 | +4.39% | 1209.9만 |
|---|
| 2026.03.20 | ₩7,879 | ₩8,000 | ₩7,658 | ₩7,920 | +0.51% | 5603.3만 |
|---|
| 2026.03.19 | ₩7,920 | ₩8,214 | ₩7,826 | ₩7,973 | +0.68% | 455.5만 |
|---|
| 2026.03.18 | ₩7,732 | ₩8,027 | ₩7,692 | ₩7,893 | +2.08% | 451.5만 |
|---|
| 2026.03.17 | ₩7,772 | ₩8,121 | ₩7,759 | ₩7,853 | +1.03% | 619.7만 |
|---|
| 2026.03.16 | ₩7,906 | ₩7,973 | ₩7,745 | ₩7,745 | -2.03% | 682.3만 |
|---|
| 2026.03.13 | ₩8,054 | ₩8,141 | ₩7,692 | ₩7,812 | -3.00% | 937.8만 |
|---|
| 2026.03.12 | ₩8,348 | ₩8,523 | ₩8,013 | ₩8,040 | -3.69% | 749.5만 |
|---|
| 2026.03.11 | ₩8,576 | ₩8,777 | ₩8,315 | ₩8,429 | -1.72% | 683.8만 |
|---|
| 2026.03.10 | ₩8,724 | ₩8,777 | ₩8,348 | ₩8,456 | -3.07% | 592.9만 |
|---|
| 2026.03.09 | ₩8,657 | ₩8,811 | ₩8,342 | ₩8,710 | +0.62% | 656.4만 |
|---|
| 2026.03.06 | ₩8,643 | ₩8,898 | ₩8,536 | ₩8,791 | +1.71% | 566.2만 |
|---|
| 2026.03.05 | ₩8,389 | ₩8,871 | ₩8,362 | ₩8,831 | +5.27% | 629.2만 |
|---|
| 2026.03.04 | ₩8,348 | ₩8,429 | ₩8,161 | ₩8,362 | +0.16% | 543.3만 |
|---|
| 2026.03.03 | ₩8,134 | ₩8,422 | ₩7,946 | ₩8,348 | +2.64% | 663.1만 |
|---|
| 2026.03.02 | ₩8,080 | ₩8,301 | ₩7,920 | ₩8,281 | +2.49% | 824.7만 |
|---|
| 2026.02.27 | ₩8,348 | ₩8,362 | ₩8,033 | ₩8,322 | -0.32% | 1118.8만 |
|---|
| 2026.02.26 | ₩8,268 | ₩8,636 | ₩8,201 | ₩8,576 | +3.73% | 940.9만 |
|---|
| 2026.02.25 | ₩8,027 | ₩8,255 | ₩7,879 | ₩8,214 | +2.34% | 698.3만 |
|---|
| 2026.02.24 | ₩8,094 | ₩8,107 | ₩7,732 | ₩8,027 | -0.83% | 1718.4만 |
|---|
| 2026.02.23 | ₩8,482 | ₩8,509 | ₩8,000 | ₩8,080 | -4.74% | 1153만 |
|---|
| 2026.02.20 | ₩8,549 | ₩9,052 | ₩8,549 | ₩8,643 | +1.10% | 869.3만 |
|---|
| 2026.02.19 | ₩8,683 | ₩8,791 | ₩8,496 | ₩8,616 | -0.77% | 943.6만 |
|---|
| 2026.02.18 | ₩8,764 | ₩9,085 | ₩8,576 | ₩8,844 | +0.92% | 1038.3만 |
|---|
| 2026.02.17 | ₩8,523 | ₩8,710 | ₩8,368 | ₩8,697 | +2.04% | 1493.7만 |
|---|
| 2026.02.13 | ₩8,523 | ₩8,831 | ₩8,422 | ₩8,523 | 0.00% | 1853.7만 |
|---|
| 2026.02.12 | ₩8,804 | ₩8,844 | ₩8,308 | ₩8,442 | -4.11% | 1113.5만 |
|---|
| 2026.02.11 | ₩8,925 | ₩9,380 | ₩8,516 | ₩8,791 | -1.50% | 2547.6만 |
|---|
| 2026.02.10 | ₩8,100 | ₩9,327 | ₩7,826 | ₩8,884 | +9.68% | 3731.2만 |
|---|
| 2026.02.09 | ₩9,568 | ₩10,291 | ₩9,394 | ₩9,809 | +2.52% | 1748.2만 |
|---|
| 2026.02.06 | ₩9,126 | ₩9,849 | ₩8,884 | ₩9,796 | +7.34% | 1166.9만 |
|---|
| 2026.02.05 | ₩9,045 | ₩9,528 | ₩8,978 | ₩9,085 | +0.44% | 780.5만 |
|---|
| 2026.02.04 | ₩9,152 | ₩9,621 | ₩8,938 | ₩9,206 | +0.59% | 1135.5만 |
|---|
| 2026.02.03 | ₩10,251 | ₩10,466 | ₩9,172 | ₩9,273 | -9.54% | 1103.1만 |
|---|
| 2026.02.02 | ₩10,734 | ₩10,928 | ₩10,425 | ₩10,466 | -2.50% | 900.6만 |
|---|
| 2026.01.30 | ₩10,881 | ₩11,095 | ₩10,646 | ₩10,787 | -0.86% | 897.5만 |
|---|
| 2026.01.29 | ₩11,551 | ₩11,564 | ₩10,656 | ₩10,975 | -4.99% | 773.4만 |
|---|
| 2026.01.28 | ₩11,752 | ₩11,926 | ₩11,578 | ₩11,678 | -0.63% | 622.5만 |
|---|
| 2026.01.27 | ₩11,966 | ₩12,094 | ₩11,638 | ₩11,685 | -2.35% | 450.3만 |
|---|
| 2026.01.26 | ₩11,832 | ₩12,161 | ₩11,832 | ₩11,940 | +0.91% | 653.1만 |
|---|
| 2026.01.23 | ₩12,194 | ₩12,315 | ₩11,799 | ₩11,819 | -3.08% | 671.5만 |
|---|
| 2026.01.22 | ₩11,899 | ₩12,301 | ₩11,899 | ₩12,221 | +2.70% | 387.5만 |
|---|
| 2026.01.21 | ₩11,806 | ₩11,940 | ₩11,665 | ₩11,739 | -0.57% | 383.4만 |
|---|
| 2026.01.20 | ₩11,966 | ₩12,301 | ₩11,765 | ₩11,772 | -1.62% | 478.3만 |
|---|
| 2026.01.16 | ₩13,440 | ₩13,461 | ₩12,060 | ₩12,107 | -9.92% | 812.7만 |
|---|
| 2026.01.15 | ₩13,548 | ₩13,588 | ₩13,387 | ₩13,400 | -1.09% | 277.9만 |
|---|
| 2026.01.14 | ₩13,447 | ₩13,729 | ₩13,353 | ₩13,507 | +0.45% | 368.4만 |
|---|
| 2026.01.13 | ₩14,043 | ₩14,124 | ₩13,467 | ₩13,481 | -4.01% | 402만 |
|---|
| 2026.01.12 | ₩13,789 | ₩14,177 | ₩13,595 | ₩14,030 | +1.75% | 316.8만 |
|---|
| 2026.01.09 | ₩14,204 | ₩14,419 | ₩13,876 | ₩13,936 | -1.89% | 375.4만 |
|---|
| 2026.01.08 | ₩13,896 | ₩14,325 | ₩13,735 | ₩14,177 | +2.03% | 350.1만 |
|---|
| 2026.01.07 | ₩14,057 | ₩14,204 | ₩13,869 | ₩14,043 | -0.10% | 352.7만 |
|---|
| 2026.01.06 | ₩13,588 | ₩14,110 | ₩13,521 | ₩14,057 | +3.45% | 465.2만 |
|---|
| 2026.01.05 | ₩12,904 | ₩13,883 | ₩12,864 | ₩13,722 | +6.33% | 546.8만 |
|---|
| 2026.01.02 | ₩13,722 | ₩13,775 | ₩12,811 | ₩12,878 | -6.15% | 583만 |
|---|
| 2025.12.31 | ₩13,474 | ₩13,688 | ₩13,380 | ₩13,628 | +1.14% | 424.1만 |
|---|
| 2025.12.30 | ₩13,333 | ₩13,474 | ₩13,306 | ₩13,440 | +0.80% | 349.9만 |
|---|
| 2025.12.29 | ₩13,481 | ₩13,615 | ₩13,320 | ₩13,333 | -1.09% | 290.5만 |
|---|
| 2025.12.26 | ₩13,494 | ₩13,635 | ₩13,481 | ₩13,561 | +0.50% | 194.1만 |
|---|
| 2025.12.24 | ₩13,454 | ₩13,588 | ₩13,434 | ₩13,561 | +0.80% | 193.9만 |
|---|
| 2025.12.23 | ₩13,668 | ₩13,722 | ₩13,387 | ₩13,494 | -1.27% | 363.1만 |
|---|
| 2025.12.22 | ₩13,802 | ₩14,057 | ₩13,635 | ₩13,682 | -0.87% | 419.3만 |
|---|
| 2025.12.19 | ₩13,628 | ₩13,789 | ₩13,481 | ₩13,762 | +0.98% | 1435.1만 |
|---|
| 2025.12.18 | ₩13,521 | ₩13,682 | ₩13,293 | ₩13,628 | +0.79% | 401.1만 |
|---|
| 2025.12.17 | ₩13,414 | ₩14,177 | ₩13,411 | ₩13,494 | +0.60% | 719.3만 |
|---|
| 2025.12.16 | ₩13,079 | ₩13,407 | ₩13,058 | ₩13,333 | +1.95% | 531.2만 |
|---|
| 2025.12.15 | ₩13,548 | ₩13,715 | ₩13,065 | ₩13,119 | -3.17% | 485.3만 |
|---|
| 2025.12.12 | ₩13,360 | ₩13,427 | ₩12,971 | ₩13,347 | -0.10% | 442.7만 |
|---|
| 2025.12.11 | ₩13,427 | ₩13,521 | ₩13,079 | ₩13,347 | -0.60% | 590.2만 |
|---|
| 2025.12.10 | ₩13,360 | ₩13,695 | ₩13,266 | ₩13,574 | +1.60% | 601.9만 |
|---|
| 2025.12.09 | ₩13,280 | ₩13,742 | ₩13,259 | ₩13,400 | +0.91% | 413.2만 |
|---|
| 2025.12.08 | ₩13,320 | ₩13,568 | ₩13,259 | ₩13,333 | +0.10% | 496만 |
|---|
| 2025.12.05 | ₩13,266 | ₩13,528 | ₩12,985 | ₩13,320 | +0.40% | 908.6만 |
|---|
| 2025.12.04 | ₩13,494 | ₩13,541 | ₩13,159 | ₩13,280 | -1.59% | 679.4만 |
|---|
| 2025.12.03 | ₩13,494 | ₩13,782 | ₩13,333 | ₩13,494 | 0.00% | 439만 |
|---|
| 2025.12.02 | ₩13,615 | ₩13,775 | ₩13,521 | ₩13,548 | -0.49% | 487.9만 |
|---|
| 2025.12.01 | ₩13,132 | ₩13,695 | ₩13,038 | ₩13,561 | +3.27% | 570.6만 |
|---|
| 2025.11.28 | ₩13,119 | ₩13,427 | ₩12,904 | ₩13,293 | +1.33% | 500.4만 |
|---|
| 2025.11.26 | ₩12,891 | ₩13,226 | ₩12,770 | ₩12,958 | +0.52% | 566.3만 |
|---|
| 2025.11.25 | ₩12,744 | ₩13,226 | ₩12,543 | ₩12,891 | +1.16% | 410만 |
|---|
| 2025.11.24 | ₩12,703 | ₩12,851 | ₩12,529 | ₩12,717 | +0.11% | 297.9만 |
|---|
| 2025.11.21 | ₩12,208 | ₩12,884 | ₩11,973 | ₩12,690 | +3.95% | 582.7만 |
|---|
| 2025.11.20 | ₩12,730 | ₩12,730 | ₩12,114 | ₩12,154 | -4.53% | 466.3만 |
|---|
| 2025.11.19 | ₩12,596 | ₩12,603 | ₩12,268 | ₩12,462 | -1.06% | 372.1만 |
|---|
| 2025.11.18 | ₩12,757 | ₩12,864 | ₩12,496 | ₩12,583 | -1.37% | 326만 |
|---|
| 2025.11.17 | ₩13,695 | ₩13,809 | ₩12,770 | ₩12,891 | -5.87% | 403.7만 |
|---|
| 2025.11.14 | ₩13,467 | ₩13,869 | ₩13,400 | ₩13,668 | +1.49% | 370.1만 |
|---|
| 2025.11.13 | ₩13,856 | ₩14,030 | ₩13,668 | ₩13,695 | -1.16% | 249.9만 |
|---|
| 2025.11.12 | ₩14,244 | ₩14,405 | ₩13,883 | ₩13,990 | -1.79% | 266.8만 |
|---|
| 2025.11.11 | ₩14,218 | ₩14,452 | ₩14,110 | ₩14,164 | -0.38% | 249.3만 |
|---|
| 2025.11.10 | ₩14,392 | ₩14,445 | ₩14,084 | ₩14,164 | -1.58% | 378.9만 |
|---|
| 2025.11.07 | ₩14,177 | ₩14,380 | ₩13,983 | ₩14,171 | -0.05% | 376.1만 |
|---|
| 2025.11.06 | ₩15,022 | ₩15,043 | ₩14,037 | ₩14,338 | -4.55% | 766.2만 |
|---|
| 2025.11.05 | ₩15,852 | ₩16,053 | ₩14,921 | ₩15,035 | -5.16% | 789.5만 |
|---|
| 2025.11.04 | ₩15,960 | ₩16,496 | ₩15,316 | ₩15,665 | -1.85% | 988.2만 |
|---|
| 2025.11.03 | ₩14,995 | ₩15,866 | ₩14,780 | ₩15,812 | +5.45% | 1251.8만 |
|---|
| 2025.10.31 | ₩14,673 | ₩15,109 | ₩14,667 | ₩15,035 | +2.47% | 516.3만 |
|---|
| 2025.10.30 | ₩14,486 | ₩14,807 | ₩14,399 | ₩14,606 | +0.83% | 354.3만 |
|---|
| 2025.10.29 | ₩15,062 | ₩15,310 | ₩14,593 | ₩14,633 | -2.85% | 402.8만 |
|---|
| 2025.10.28 | ₩15,357 | ₩15,544 | ₩15,069 | ₩15,089 | -1.75% | 275만 |
|---|
| 2025.10.27 | ₩15,089 | ₩15,544 | ₩15,022 | ₩15,303 | +1.42% | 417.9만 |
|---|
| 2025.10.24 | ₩15,075 | ₩15,249 | ₩14,914 | ₩14,921 | -1.02% | 269.9만 |
|---|
| 2025.10.23 | ₩14,660 | ₩14,847 | ₩14,553 | ₩14,807 | +1.01% | 331만 |
|---|
| 2025.10.22 | ₩14,519 | ₩14,767 | ₩14,352 | ₩14,660 | +0.97% | 382.2만 |
|---|
| 2025.10.21 | ₩14,030 | ₩14,687 | ₩13,970 | ₩14,546 | +3.68% | 290.8만 |
|---|
| 2025.10.20 | ₩13,668 | ₩14,057 | ₩13,655 | ₩14,030 | +2.65% | 217.3만 |
|---|
| 2025.10.17 | ₩13,534 | ₩13,662 | ₩13,414 | ₩13,507 | -0.20% | 303.5만 |
|---|
| 2025.10.16 | ₩13,762 | ₩14,084 | ₩13,507 | ₩13,621 | -1.02% | 559.8만 |
|---|
| 2025.10.15 | ₩13,990 | ₩14,017 | ₩13,588 | ₩13,749 | -1.72% | 244.8만 |
|---|
| 2025.10.14 | ₩13,481 | ₩13,828 | ₩13,420 | ₩13,749 | +1.99% | 241만 |
|---|
| 2025.10.13 | ₩13,574 | ₩13,816 | ₩13,387 | ₩13,775 | +1.48% | 311.2만 |
|---|
| 2025.10.10 | ₩13,976 | ₩14,030 | ₩13,347 | ₩13,360 | -4.41% | 428.5만 |
|---|