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 | ₩5,170 | ₩5,357 | ₩5,130 | ₩5,183 | +0.26% | 458.2만 |
| 2026.10.08 | ₩4,969 | ₩5,183 | ₩4,941 | ₩5,116 | +2.96% | 588.9만 |
| 2026.10.07 | ₩4,849 | ₩4,956 | ₩4,789 | ₩4,936 | +1.79% | 546.8만 |
| 2026.10.06 | ₩4,969 | ₩5,063 | ₩4,782 | ₩4,876 | -1.88% | 365.4만 |
| 2026.10.05 | ₩4,916 | ₩5,110 | ₩4,909 | ₩5,010 | +1.90% | 689.2만 |
| 2026.10.02 | ₩5,156 | ₩5,156 | ₩4,876 | ₩4,956 | -3.89% | 377.6만 |
| 2026.10.01 | ₩5,143 | ₩5,303 | ₩4,969 | ₩5,143 | 0.00% | 547만 |
| 2026.09.30 | ₩4,876 | ₩5,116 | ₩4,863 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,063 |
| +3.84% |
| 418.8만 |
| 2026.09.29 | ₩4,756 | ₩4,929 | ₩4,716 | ₩4,849 | +1.97% | 717.5만 |
|---|
| 2026.09.28 | ₩4,876 | ₩4,896 | ₩4,676 | ₩4,796 | -1.64% | 505.1만 |
|---|
| 2026.09.25 | ₩5,210 | ₩5,263 | ₩4,996 | ₩5,010 | -3.85% | 448.2만 |
|---|
| 2026.09.24 | ₩5,210 | ₩5,283 | ₩5,116 | ₩5,237 | +0.51% | 340.8만 |
|---|
| 2026.09.23 | ₩5,183 | ₩5,263 | ₩5,103 | ₩5,210 | +0.52% | 353.1만 |
|---|
| 2026.09.22 | ₩5,344 | ₩5,370 | ₩5,103 | ₩5,183 | -3.00% | 676.4만 |
|---|
| 2026.09.21 | ₩5,103 | ₩5,277 | ₩5,103 | ₩5,210 | +2.09% | 511.7만 |
|---|
| 2026.09.18 | ₩5,424 | ₩5,437 | ₩5,076 | ₩5,103 | -5.91% | 1510.2만 |
|---|
| 2026.09.17 | ₩5,490 | ₩5,511 | ₩5,277 | ₩5,370 | -2.19% | 446.5만 |
|---|
| 2026.09.16 | ₩5,531 | ₩5,531 | ₩5,330 | ₩5,464 | -1.21% | 492.6만 |
|---|
| 2026.09.15 | ₩5,557 | ₩5,824 | ₩5,531 | ₩5,611 | +0.96% | 667.2만 |
|---|
| 2026.09.14 | ₩5,183 | ₩5,611 | ₩5,130 | ₩5,597 | +7.99% | 579.3만 |
|---|
| 2026.09.11 | ₩5,156 | ₩5,183 | ₩5,042 | ₩5,076 | -1.55% | 341만 |
|---|
| 2026.09.10 | ₩4,929 | ₩5,116 | ₩4,903 | ₩5,076 | +2.98% | 295.2만 |
|---|
| 2026.09.09 | ₩5,223 | ₩5,263 | ₩4,889 | ₩4,969 | -4.86% | 496.4만 |
|---|
| 2026.09.08 | ₩5,490 | ₩5,544 | ₩5,076 | ₩5,210 | -5.11% | 593.7만 |
|---|
| 2026.09.04 | ₩5,424 | ₩5,557 | ₩5,250 | ₩5,517 | +1.72% | 438.6만 |
|---|
| 2026.09.03 | ₩5,504 | ₩5,657 | ₩5,450 | ₩5,504 | 0.00% | 435.5만 |
|---|
| 2026.09.02 | ₩5,424 | ₩5,711 | ₩5,384 | ₩5,464 | +0.74% | 428.6만 |
|---|
| 2026.09.01 | ₩5,531 | ₩5,718 | ₩5,416 | ₩5,504 | -0.48% | 497.1만 |
|---|
| 2026.08.31 | ₩5,637 | ₩5,698 | ₩5,490 | ₩5,664 | +0.47% | 708.3만 |
|---|
| 2026.08.28 | ₩5,450 | ₩5,724 | ₩5,450 | ₩5,611 | +2.94% | 562.4만 |
|---|
| 2026.08.27 | ₩5,130 | ₩5,604 | ₩5,076 | ₩5,450 | +6.25% | 605.4만 |
|---|
| 2026.08.26 | ₩5,090 | ₩5,162 | ₩5,030 | ₩5,076 | -0.26% | 250.7만 |
|---|
| 2026.08.25 | ₩5,197 | ₩5,297 | ₩5,070 | ₩5,156 | -0.77% | 366.1만 |
|---|
| 2026.08.24 | ₩5,290 | ₩5,344 | ₩5,136 | ₩5,210 | -1.52% | 340만 |
|---|
| 2026.08.21 | ₩5,170 | ₩5,357 | ₩5,136 | ₩5,303 | +2.58% | 619.7만 |
|---|
| 2026.08.20 | ₩5,076 | ₩5,197 | ₩4,983 | ₩5,183 | +2.11% | 415.7만 |
|---|
| 2026.08.19 | ₩5,090 | ₩5,410 | ₩5,090 | ₩5,103 | +0.26% | 676.3만 |
|---|
| 2026.08.18 | ₩5,076 | ₩5,277 | ₩5,063 | ₩5,103 | +0.53% | 436.8만 |
|---|
| 2026.08.17 | ₩5,357 | ₩5,364 | ₩4,969 | ₩5,023 | -6.23% | 667만 |
|---|
| 2026.08.14 | ₩5,677 | ₩5,759 | ₩5,390 | ₩5,410 | -4.71% | 692.7만 |
|---|
| 2026.08.13 | ₩5,156 | ₩5,831 | ₩5,091 | ₩5,758 | +11.66% | 926.1만 |
|---|
| 2026.08.12 | ₩5,410 | ₩5,410 | ₩5,010 | ₩5,156 | -4.69% | 718.3만 |
|---|
| 2026.08.11 | ₩5,624 | ₩5,744 | ₩5,417 | ₩5,450 | -3.09% | 665.1만 |
|---|
| 2026.08.10 | ₩5,517 | ₩5,779 | ₩5,517 | ₩5,651 | +2.42% | 921.3만 |
|---|
| 2026.08.07 | ₩5,784 | ₩5,784 | ₩5,410 | ₩5,584 | -3.46% | 1137.3만 |
|---|
| 2026.08.06 | ₩5,050 | ₩5,664 | ₩5,023 | ₩5,531 | +9.52% | 1676.4만 |
|---|
| 2026.08.05 | ₩4,903 | ₩5,076 | ₩4,802 | ₩4,889 | -0.27% | 1135.2만 |
|---|
| 2026.08.04 | ₩4,622 | ₩4,883 | ₩4,622 | ₩4,836 | +4.62% | 451.5만 |
|---|
| 2026.08.03 | ₩4,555 | ₩4,863 | ₩4,542 | ₩4,769 | +4.69% | 729만 |
|---|
| 2026.07.31 | ₩4,448 | ₩4,542 | ₩4,362 | ₩4,408 | -0.90% | 651.2만 |
|---|
| 2026.07.30 | ₩4,609 | ₩4,609 | ₩4,248 | ₩4,435 | -3.77% | 610.6만 |
|---|
| 2026.07.29 | ₩4,382 | ₩4,696 | ₩4,368 | ₩4,676 | +6.71% | 755.2만 |
|---|
| 2026.07.28 | ₩4,128 | ₩4,462 | ₩4,128 | ₩4,382 | +6.15% | 724.6만 |
|---|
| 2026.07.27 | ₩4,008 | ₩4,221 | ₩3,961 | ₩4,115 | +2.67% | 720.5만 |
|---|
| 2026.07.24 | ₩3,847 | ₩3,968 | ₩3,827 | ₩3,901 | +1.39% | 516.9만 |
|---|
| 2026.07.23 | ₩3,887 | ₩3,981 | ₩3,660 | ₩3,847 | -1.03% | 871만 |
|---|
| 2026.07.22 | ₩4,061 | ₩4,101 | ₩3,847 | ₩3,901 | -3.95% | 606.6만 |
|---|
| 2026.07.21 | ₩4,074 | ₩4,235 | ₩4,001 | ₩4,034 | -0.98% | 648.6만 |
|---|
| 2026.07.20 | ₩4,155 | ₩4,315 | ₩4,061 | ₩4,181 | +0.64% | 806.6만 |
|---|
| 2026.07.17 | ₩4,088 | ₩4,261 | ₩4,061 | ₩4,101 | +0.33% | 538.4만 |
|---|
| 2026.07.16 | ₩4,175 | ₩4,275 | ₩4,061 | ₩4,181 | +0.16% | 709.9만 |
|---|
| 2026.07.15 | ₩4,115 | ₩4,268 | ₩4,088 | ₩4,115 | 0.00% | 469.3만 |
|---|
| 2026.07.14 | ₩3,994 | ₩4,121 | ₩3,914 | ₩4,034 | +1.00% | 619.3만 |
|---|
| 2026.07.13 | ₩3,954 | ₩4,302 | ₩3,927 | ₩4,115 | +4.05% | 1094.2만 |
|---|
| 2026.07.10 | ₩4,008 | ₩4,088 | ₩3,747 | ₩3,901 | -2.67% | 972.4만 |
|---|
| 2026.07.09 | ₩3,794 | ₩3,994 | ₩3,740 | ₩3,927 | +3.52% | 650만 |
|---|
| 2026.07.08 | ₩3,941 | ₩4,021 | ₩3,834 | ₩3,901 | -1.02% | 1069.7만 |
|---|
| 2026.07.07 | ₩4,021 | ₩4,155 | ₩3,974 | ₩3,994 | -0.66% | 632.8만 |
|---|
| 2026.07.06 | ₩3,941 | ₩4,014 | ₩3,781 | ₩3,914 | -0.68% | 1508.2만 |
|---|
| 2026.07.02 | ₩3,767 | ₩4,061 | ₩3,767 | ₩3,994 | +6.03% | 1170만 |
|---|
| 2026.07.01 | ₩3,994 | ₩4,048 | ₩3,781 | ₩3,794 | -5.02% | 1271.1만 |
|---|
| 2026.06.30 | ₩3,827 | ₩3,927 | ₩3,787 | ₩3,914 | +2.27% | 1012.6만 |
|---|
| 2026.06.29 | ₩3,927 | ₩3,968 | ₩3,754 | ₩3,901 | -0.68% | 1490.3만 |
|---|
| 2026.06.26 | ₩3,487 | ₩3,921 | ₩3,487 | ₩3,861 | +10.73% | 4533만 |
|---|
| 2026.06.25 | ₩3,707 | ₩3,707 | ₩3,480 | ₩3,487 | -5.95% | 996.9만 |
|---|
| 2026.06.24 | ₩3,627 | ₩3,814 | ₩3,607 | ₩3,781 | +4.24% | 1140.1만 |
|---|
| 2026.06.23 | ₩3,473 | ₩3,727 | ₩3,473 | ₩3,620 | +4.23% | 1111만 |
|---|
| 2026.06.22 | ₩3,714 | ₩3,727 | ₩3,393 | ₩3,540 | -4.68% | 1409.9만 |
|---|
| 2026.06.18 | ₩3,500 | ₩3,847 | ₩3,473 | ₩3,754 | +7.25% | 1986만 |
|---|
| 2026.06.17 | ₩3,687 | ₩3,794 | ₩3,553 | ₩3,580 | -2.90% | 680.9만 |
|---|
| 2026.06.16 | ₩3,807 | ₩3,847 | ₩3,647 | ₩3,740 | -1.75% | 657.3만 |
|---|
| 2026.06.15 | ₩3,781 | ₩3,829 | ₩3,687 | ₩3,794 | +0.35% | 996.8만 |
|---|
| 2026.06.12 | ₩3,594 | ₩3,801 | ₩3,460 | ₩3,754 | +4.46% | 1420.2만 |
|---|
| 2026.06.11 | ₩3,614 | ₩3,647 | ₩3,460 | ₩3,580 | -0.92% | 1049.4만 |
|---|
| 2026.06.10 | ₩3,627 | ₩3,794 | ₩3,587 | ₩3,607 | -0.55% | 988.8만 |
|---|
| 2026.06.09 | ₩3,807 | ₩3,887 | ₩3,660 | ₩3,700 | -2.81% | 883.2만 |
|---|
| 2026.06.08 | ₩3,941 | ₩3,966 | ₩3,794 | ₩3,807 | -3.39% | 776.2만 |
|---|
| 2026.06.05 | ₩4,048 | ₩4,101 | ₩3,861 | ₩3,981 | -1.65% | 1153.9만 |
|---|
| 2026.06.04 | ₩4,288 | ₩4,328 | ₩3,994 | ₩4,048 | -5.61% | 890.2만 |
|---|
| 2026.06.03 | ₩4,569 | ₩4,569 | ₩3,927 | ₩4,168 | -8.77% | 2163.2만 |
|---|
| 2026.06.02 | ₩4,863 | ₩4,983 | ₩4,395 | ₩4,575 | -5.91% | 2527.8만 |
|---|
| 2026.06.01 | ₩4,582 | ₩5,183 | ₩4,582 | ₩5,103 | +11.37% | 1996.9만 |
|---|
| 2026.05.29 | ₩4,495 | ₩4,582 | ₩4,382 | ₩4,448 | -1.04% | 1874.6만 |
|---|
| 2026.05.28 | ₩4,422 | ₩4,469 | ₩4,261 | ₩4,288 | -3.02% | 1099.5만 |
|---|
| 2026.05.27 | ₩4,622 | ₩4,702 | ₩4,328 | ₩4,342 | -6.07% | 1275.4만 |
|---|
| 2026.05.26 | ₩4,796 | ₩4,896 | ₩4,662 | ₩4,676 | -2.51% | 940.3만 |
|---|
| 2026.05.22 | ₩4,809 | ₩5,010 | ₩4,742 | ₩4,823 | +0.28% | 822.3만 |
|---|
| 2026.05.21 | ₩4,782 | ₩4,856 | ₩4,622 | ₩4,769 | -0.28% | 1377.4만 |
|---|
| 2026.05.20 | ₩5,010 | ₩5,056 | ₩4,869 | ₩4,903 | -2.13% | 1211.7만 |
|---|
| 2026.05.19 | ₩5,250 | ₩5,330 | ₩5,030 | ₩5,090 | -3.05% | 711.8만 |
|---|
| 2026.05.18 | ₩5,156 | ₩5,410 | ₩5,143 | ₩5,237 | +1.55% | 840.2만 |
|---|
| 2026.05.15 | ₩5,210 | ₩5,323 | ₩5,023 | ₩5,156 | -1.03% | 1195.9만 |
|---|
| 2026.05.14 | ₩5,330 | ₩5,377 | ₩5,023 | ₩5,210 | -2.26% | 1690.3만 |
|---|
| 2026.05.13 | ₩5,323 | ₩5,497 | ₩5,143 | ₩5,290 | -0.63% | 2055.4만 |
|---|
| 2026.05.12 | ₩5,344 | ₩5,878 | ₩5,170 | ₩5,424 | +1.50% | 4241.9만 |
|---|
| 2026.05.11 | ₩8,483 | ₩8,897 | ₩7,995 | ₩8,069 | -4.88% | 2342.5만 |
|---|
| 2026.05.08 | ₩8,737 | ₩8,803 | ₩8,282 | ₩8,523 | -2.45% | 1986.4만 |
|---|
| 2026.05.07 | ₩8,924 | ₩9,175 | ₩8,770 | ₩8,857 | -0.75% | 756만 |
|---|
| 2026.05.06 | ₩8,630 | ₩8,750 | ₩8,483 | ₩8,683 | +0.62% | 726.7만 |
|---|
| 2026.05.05 | ₩8,737 | ₩8,817 | ₩8,556 | ₩8,763 | +0.31% | 442.6만 |
|---|
| 2026.05.04 | ₩8,870 | ₩9,019 | ₩8,663 | ₩8,710 | -1.81% | 620.9만 |
|---|
| 2026.05.01 | ₩8,681 | ₩8,970 | ₩8,483 | ₩8,884 | +2.34% | 866만 |
|---|
| 2026.04.30 | ₩8,149 | ₩8,376 | ₩8,055 | ₩8,349 | +2.46% | 581.1만 |
|---|
| 2026.04.29 | ₩8,149 | ₩8,329 | ₩8,049 | ₩8,189 | +0.49% | 527.7만 |
|---|
| 2026.04.28 | ₩8,136 | ₩8,490 | ₩8,122 | ₩8,256 | +1.48% | 779.5만 |
|---|
| 2026.04.27 | ₩8,149 | ₩8,396 | ₩8,069 | ₩8,095 | -0.66% | 613.3만 |
|---|
| 2026.04.24 | ₩7,882 | ₩8,189 | ₩7,655 | ₩8,189 | +3.90% | 728.9만 |
|---|
| 2026.04.23 | ₩8,242 | ₩8,349 | ₩7,641 | ₩7,842 | -4.86% | 718.6만 |
|---|
| 2026.04.22 | ₩8,403 | ₩8,510 | ₩8,276 | ₩8,496 | +1.11% | 489.9만 |
|---|
| 2026.04.21 | ₩8,349 | ₩8,576 | ₩8,189 | ₩8,296 | -0.64% | 430.5만 |
|---|
| 2026.04.20 | ₩8,202 | ₩8,429 | ₩8,049 | ₩8,336 | +1.63% | 541.1만 |
|---|
| 2026.04.17 | ₩8,389 | ₩8,550 | ₩8,282 | ₩8,296 | -1.11% | 927.3만 |
|---|
| 2026.04.16 | ₩8,376 | ₩8,643 | ₩8,122 | ₩8,242 | -1.59% | 879.9만 |
|---|
| 2026.04.15 | ₩7,915 | ₩8,416 | ₩7,855 | ₩8,216 | +3.80% | 1383.5만 |
|---|
| 2026.04.14 | ₩7,468 | ₩7,875 | ₩7,407 | ₩7,735 | +3.58% | 1195.8만 |
|---|
| 2026.04.13 | ₩6,973 | ₩7,374 | ₩6,906 | ₩7,374 | +5.75% | 2208.2만 |
|---|
| 2026.04.10 | ₩7,174 | ₩7,334 | ₩6,880 | ₩6,987 | -2.61% | 1880만 |
|---|
| 2026.04.09 | ₩7,427 | ₩7,561 | ₩6,967 | ₩7,214 | -2.88% | 1444.5만 |
|---|
| 2026.04.08 | ₩8,082 | ₩8,189 | ₩7,474 | ₩7,521 | -6.94% | 1057.2만 |
|---|
| 2026.04.07 | ₩7,908 | ₩8,082 | ₩7,708 | ₩7,748 | -2.03% | 678.6만 |
|---|
| 2026.04.06 | ₩7,775 | ₩8,109 | ₩7,775 | ₩7,935 | +2.06% | 1212.2만 |
|---|
| 2026.04.02 | ₩7,815 | ₩8,236 | ₩7,655 | ₩7,761 | -0.68% | 1156만 |
|---|
| 2026.04.01 | ₩8,029 | ₩8,069 | ₩7,735 | ₩7,815 | -2.66% | 960.6만 |
|---|
| 2026.03.31 | ₩8,042 | ₩8,282 | ₩7,915 | ₩7,989 | -0.66% | 918.2만 |
|---|
| 2026.03.30 | ₩7,708 | ₩8,329 | ₩7,695 | ₩7,975 | +3.47% | 1263.6만 |
|---|
| 2026.03.27 | ₩7,775 | ₩7,828 | ₩7,521 | ₩7,641 | -1.72% | 596.9만 |
|---|
| 2026.03.26 | ₩7,655 | ₩8,062 | ₩7,655 | ₩7,922 | +3.49% | 657.9만 |
|---|
| 2026.03.25 | ₩7,868 | ₩7,989 | ₩7,434 | ₩7,761 | -1.36% | 784.7만 |
|---|
| 2026.03.24 | ₩8,095 | ₩8,142 | ₩7,635 | ₩7,681 | -5.12% | 767.3만 |
|---|
| 2026.03.23 | ₩7,908 | ₩8,389 | ₩7,908 | ₩8,256 | +4.39% | 1209.9만 |
|---|
| 2026.03.20 | ₩7,855 | ₩7,975 | ₩7,635 | ₩7,895 | +0.51% | 5603.3만 |
|---|
| 2026.03.19 | ₩7,895 | ₩8,189 | ₩7,802 | ₩7,948 | +0.68% | 455.5만 |
|---|
| 2026.03.18 | ₩7,708 | ₩8,002 | ₩7,668 | ₩7,868 | +2.08% | 451.5만 |
|---|
| 2026.03.17 | ₩7,748 | ₩8,095 | ₩7,735 | ₩7,828 | +1.03% | 619.7만 |
|---|
| 2026.03.16 | ₩7,882 | ₩7,948 | ₩7,721 | ₩7,721 | -2.03% | 682.3만 |
|---|
| 2026.03.13 | ₩8,029 | ₩8,115 | ₩7,668 | ₩7,788 | -3.00% | 937.8만 |
|---|
| 2026.03.12 | ₩8,323 | ₩8,496 | ₩7,989 | ₩8,015 | -3.69% | 749.5만 |
|---|
| 2026.03.11 | ₩8,550 | ₩8,750 | ₩8,289 | ₩8,403 | -1.72% | 683.8만 |
|---|
| 2026.03.10 | ₩8,697 | ₩8,750 | ₩8,323 | ₩8,429 | -3.07% | 592.9만 |
|---|
| 2026.03.09 | ₩8,630 | ₩8,783 | ₩8,316 | ₩8,683 | +0.62% | 656.4만 |
|---|
| 2026.03.06 | ₩8,616 | ₩8,870 | ₩8,510 | ₩8,763 | +1.71% | 566.2만 |
|---|
| 2026.03.05 | ₩8,363 | ₩8,844 | ₩8,336 | ₩8,803 | +5.27% | 629.2만 |
|---|
| 2026.03.04 | ₩8,323 | ₩8,403 | ₩8,136 | ₩8,336 | +0.16% | 543.3만 |
|---|
| 2026.03.03 | ₩8,109 | ₩8,396 | ₩7,922 | ₩8,323 | +2.64% | 663.1만 |
|---|
| 2026.03.02 | ₩8,055 | ₩8,276 | ₩7,895 | ₩8,256 | +2.49% | 824.7만 |
|---|
| 2026.02.27 | ₩8,323 | ₩8,336 | ₩8,009 | ₩8,296 | -0.32% | 1118.8만 |
|---|
| 2026.02.26 | ₩8,242 | ₩8,610 | ₩8,176 | ₩8,550 | +3.73% | 940.9만 |
|---|
| 2026.02.25 | ₩8,002 | ₩8,229 | ₩7,855 | ₩8,189 | +2.34% | 698.3만 |
|---|
| 2026.02.24 | ₩8,069 | ₩8,082 | ₩7,708 | ₩8,002 | -0.83% | 1718.4만 |
|---|
| 2026.02.23 | ₩8,456 | ₩8,483 | ₩7,975 | ₩8,055 | -4.74% | 1153만 |
|---|
| 2026.02.20 | ₩8,523 | ₩9,024 | ₩8,523 | ₩8,616 | +1.10% | 869.3만 |
|---|
| 2026.02.19 | ₩8,657 | ₩8,763 | ₩8,469 | ₩8,590 | -0.77% | 943.6만 |
|---|
| 2026.02.18 | ₩8,737 | ₩9,057 | ₩8,550 | ₩8,817 | +0.92% | 1038.3만 |
|---|
| 2026.02.17 | ₩8,496 | ₩8,683 | ₩8,343 | ₩8,670 | +2.04% | 1493.7만 |
|---|
| 2026.02.13 | ₩8,496 | ₩8,803 | ₩8,396 | ₩8,496 | 0.00% | 1853.7만 |
|---|
| 2026.02.12 | ₩8,777 | ₩8,817 | ₩8,282 | ₩8,416 | -4.11% | 1113.5만 |
|---|
| 2026.02.11 | ₩8,897 | ₩9,351 | ₩8,490 | ₩8,763 | -1.50% | 2547.6만 |
|---|
| 2026.02.10 | ₩8,075 | ₩9,298 | ₩7,802 | ₩8,857 | +9.68% | 3731.2만 |
|---|
| 2026.02.09 | ₩9,538 | ₩10,260 | ₩9,365 | ₩9,779 | +2.52% | 1748.2만 |
|---|
| 2026.02.06 | ₩9,097 | ₩9,819 | ₩8,857 | ₩9,765 | +7.34% | 1166.9만 |
|---|
| 2026.02.05 | ₩9,017 | ₩9,498 | ₩8,950 | ₩9,057 | +0.44% | 780.5만 |
|---|
| 2026.02.04 | ₩9,124 | ₩9,592 | ₩8,910 | ₩9,177 | +0.59% | 1135.5만 |
|---|
| 2026.02.03 | ₩10,219 | ₩10,433 | ₩9,144 | ₩9,244 | -9.54% | 1103.1만 |
|---|
| 2026.02.02 | ₩10,700 | ₩10,894 | ₩10,393 | ₩10,433 | -2.50% | 900.6만 |
|---|
| 2026.01.30 | ₩10,847 | ₩11,061 | ₩10,614 | ₩10,754 | -0.86% | 897.5만 |
|---|
| 2026.01.29 | ₩11,515 | ₩11,529 | ₩10,623 | ₩10,941 | -4.99% | 773.4만 |
|---|
| 2026.01.28 | ₩11,716 | ₩11,889 | ₩11,542 | ₩11,642 | -0.63% | 622.5만 |
|---|
| 2026.01.27 | ₩11,929 | ₩12,056 | ₩11,602 | ₩11,649 | -2.35% | 450.3만 |
|---|
| 2026.01.26 | ₩11,796 | ₩12,123 | ₩11,796 | ₩11,903 | +0.91% | 653.1만 |
|---|
| 2026.01.23 | ₩12,157 | ₩12,277 | ₩11,762 | ₩11,782 | -3.08% | 671.5만 |
|---|
| 2026.01.22 | ₩11,863 | ₩12,263 | ₩11,863 | ₩12,183 | +2.70% | 387.5만 |
|---|
| 2026.01.21 | ₩11,769 | ₩11,903 | ₩11,629 | ₩11,702 | -0.57% | 383.4만 |
|---|
| 2026.01.20 | ₩11,929 | ₩12,263 | ₩11,729 | ₩11,736 | -1.62% | 478.3만 |
|---|
| 2026.01.16 | ₩13,399 | ₩13,419 | ₩12,023 | ₩12,070 | -9.92% | 812.7만 |
|---|
| 2026.01.15 | ₩13,506 | ₩13,546 | ₩13,345 | ₩13,359 | -1.09% | 277.9만 |
|---|
| 2026.01.14 | ₩13,406 | ₩13,686 | ₩13,312 | ₩13,466 | +0.45% | 368.4만 |
|---|
| 2026.01.13 | ₩14,000 | ₩14,080 | ₩13,426 | ₩13,439 | -4.01% | 402만 |
|---|
| 2026.01.12 | ₩13,746 | ₩14,134 | ₩13,553 | ₩13,987 | +1.75% | 316.8만 |
|---|
| 2026.01.09 | ₩14,160 | ₩14,374 | ₩13,833 | ₩13,893 | -1.89% | 375.4만 |
|---|
| 2026.01.08 | ₩13,853 | ₩14,281 | ₩13,693 | ₩14,134 | +2.03% | 350.1만 |
|---|
| 2026.01.07 | ₩14,013 | ₩14,160 | ₩13,826 | ₩14,000 | -0.10% | 352.7만 |
|---|
| 2026.01.06 | ₩13,546 | ₩14,067 | ₩13,479 | ₩14,013 | +3.45% | 465.2만 |
|---|
| 2026.01.05 | ₩12,865 | ₩13,840 | ₩12,824 | ₩13,679 | +6.33% | 546.8만 |
|---|
| 2026.01.02 | ₩13,679 | ₩13,733 | ₩12,771 | ₩12,838 | -6.15% | 583만 |
|---|
| 2025.12.31 | ₩13,432 | ₩13,646 | ₩13,339 | ₩13,586 | +1.14% | 424.1만 |
|---|
| 2025.12.30 | ₩13,292 | ₩13,432 | ₩13,265 | ₩13,399 | +0.80% | 349.9만 |
|---|
| 2025.12.29 | ₩13,439 | ₩13,573 | ₩13,279 | ₩13,292 | -1.09% | 290.5만 |
|---|
| 2025.12.26 | ₩13,452 | ₩13,593 | ₩13,439 | ₩13,519 | +0.50% | 194.1만 |
|---|
| 2025.12.24 | ₩13,412 | ₩13,546 | ₩13,392 | ₩13,519 | +0.80% | 193.9만 |
|---|
| 2025.12.23 | ₩13,626 | ₩13,679 | ₩13,345 | ₩13,452 | -1.27% | 363.1만 |
|---|
| 2025.12.22 | ₩13,760 | ₩14,013 | ₩13,593 | ₩13,639 | -0.87% | 419.3만 |
|---|
| 2025.12.19 | ₩13,586 | ₩13,746 | ₩13,439 | ₩13,719 | +0.98% | 1435.1만 |
|---|
| 2025.12.18 | ₩13,479 | ₩13,639 | ₩13,252 | ₩13,586 | +0.79% | 401.1만 |
|---|
| 2025.12.17 | ₩13,372 | ₩14,134 | ₩13,369 | ₩13,452 | +0.60% | 719.3만 |
|---|
| 2025.12.16 | ₩13,038 | ₩13,365 | ₩13,018 | ₩13,292 | +1.95% | 531.2만 |
|---|
| 2025.12.15 | ₩13,506 | ₩13,673 | ₩13,025 | ₩13,078 | -3.17% | 485.3만 |
|---|
| 2025.12.12 | ₩13,319 | ₩13,386 | ₩12,931 | ₩13,305 | -0.10% | 442.7만 |
|---|
| 2025.12.11 | ₩13,386 | ₩13,479 | ₩13,038 | ₩13,305 | -0.60% | 590.2만 |
|---|
| 2025.12.10 | ₩13,319 | ₩13,653 | ₩13,225 | ₩13,532 | +1.60% | 601.9만 |
|---|
| 2025.12.09 | ₩13,239 | ₩13,699 | ₩13,219 | ₩13,359 | +0.91% | 413.2만 |
|---|
| 2025.12.08 | ₩13,279 | ₩13,526 | ₩13,219 | ₩13,292 | +0.10% | 496만 |
|---|
| 2025.12.05 | ₩13,225 | ₩13,486 | ₩12,945 | ₩13,279 | +0.40% | 908.6만 |
|---|
| 2025.12.04 | ₩13,452 | ₩13,499 | ₩13,118 | ₩13,239 | -1.59% | 679.4만 |
|---|
| 2025.12.03 | ₩13,452 | ₩13,740 | ₩13,292 | ₩13,452 | 0.00% | 439만 |
|---|
| 2025.12.02 | ₩13,573 | ₩13,733 | ₩13,479 | ₩13,506 | -0.49% | 487.9만 |
|---|
| 2025.12.01 | ₩13,092 | ₩13,653 | ₩12,998 | ₩13,519 | +3.27% | 570.6만 |
|---|
| 2025.11.28 | ₩13,078 | ₩13,386 | ₩12,865 | ₩13,252 | +1.33% | 500.4만 |
|---|
| 2025.11.26 | ₩12,851 | ₩13,185 | ₩12,731 | ₩12,918 | +0.52% | 566.3만 |
|---|
| 2025.11.25 | ₩12,704 | ₩13,185 | ₩12,504 | ₩12,851 | +1.16% | 410만 |
|---|
| 2025.11.24 | ₩12,664 | ₩12,811 | ₩12,490 | ₩12,678 | +0.11% | 297.9만 |
|---|
| 2025.11.21 | ₩12,170 | ₩12,844 | ₩11,936 | ₩12,651 | +3.95% | 582.7만 |
|---|
| 2025.11.20 | ₩12,691 | ₩12,691 | ₩12,076 | ₩12,116 | -4.53% | 466.3만 |
|---|
| 2025.11.19 | ₩12,557 | ₩12,564 | ₩12,230 | ₩12,424 | -1.06% | 372.1만 |
|---|
| 2025.11.18 | ₩12,718 | ₩12,824 | ₩12,457 | ₩12,544 | -1.37% | 326만 |
|---|
| 2025.11.17 | ₩13,653 | ₩13,766 | ₩12,731 | ₩12,851 | -5.87% | 403.7만 |
|---|
| 2025.11.14 | ₩13,426 | ₩13,826 | ₩13,359 | ₩13,626 | +1.49% | 370.1만 |
|---|
| 2025.11.13 | ₩13,813 | ₩13,987 | ₩13,626 | ₩13,653 | -1.16% | 249.9만 |
|---|
| 2025.11.12 | ₩14,200 | ₩14,361 | ₩13,840 | ₩13,947 | -1.79% | 266.8만 |
|---|
| 2025.11.11 | ₩14,174 | ₩14,407 | ₩14,067 | ₩14,120 | -0.38% | 249.3만 |
|---|
| 2025.11.10 | ₩14,347 | ₩14,401 | ₩14,040 | ₩14,120 | -1.58% | 378.9만 |
|---|
| 2025.11.07 | ₩14,134 | ₩14,335 | ₩13,940 | ₩14,127 | -0.05% | 376.1만 |
|---|
| 2025.11.06 | ₩14,975 | ₩14,997 | ₩13,993 | ₩14,294 | -4.55% | 766.2만 |
|---|
| 2025.11.05 | ₩15,803 | ₩16,004 | ₩14,875 | ₩14,989 | -5.16% | 789.5만 |
|---|
| 2025.11.04 | ₩15,910 | ₩16,445 | ₩15,269 | ₩15,616 | -1.85% | 988.2만 |
|---|
| 2025.11.03 | ₩14,948 | ₩15,817 | ₩14,735 | ₩15,763 | +5.45% | 1251.8만 |
|---|
| 2025.10.31 | ₩14,628 | ₩15,062 | ₩14,621 | ₩14,989 | +2.47% | 516.3만 |
|---|
| 2025.10.30 | ₩14,441 | ₩14,761 | ₩14,354 | ₩14,561 | +0.83% | 354.3만 |
|---|
| 2025.10.29 | ₩15,015 | ₩15,262 | ₩14,548 | ₩14,588 | -2.85% | 402.8만 |
|---|
| 2025.10.28 | ₩15,309 | ₩15,496 | ₩15,022 | ₩15,042 | -1.75% | 275만 |
|---|
| 2025.10.27 | ₩15,042 | ₩15,496 | ₩14,975 | ₩15,256 | +1.42% | 417.9만 |
|---|
| 2025.10.24 | ₩15,029 | ₩15,202 | ₩14,868 | ₩14,875 | -1.02% | 269.9만 |
|---|
| 2025.10.23 | ₩14,615 | ₩14,802 | ₩14,508 | ₩14,761 | +1.01% | 331만 |
|---|
| 2025.10.22 | ₩14,474 | ₩14,721 | ₩14,307 | ₩14,615 | +0.97% | 382.2만 |
|---|
| 2025.10.21 | ₩13,987 | ₩14,641 | ₩13,927 | ₩14,501 | +3.68% | 290.8만 |
|---|
| 2025.10.20 | ₩13,626 | ₩14,013 | ₩13,613 | ₩13,987 | +2.65% | 217.3만 |
|---|
| 2025.10.17 | ₩13,492 | ₩13,619 | ₩13,372 | ₩13,466 | -0.20% | 303.5만 |
|---|
| 2025.10.16 | ₩13,719 | ₩14,040 | ₩13,466 | ₩13,579 | -1.02% | 559.8만 |
|---|
| 2025.10.15 | ₩13,947 | ₩13,973 | ₩13,546 | ₩13,706 | -1.72% | 244.8만 |
|---|
| 2025.10.14 | ₩13,439 | ₩13,785 | ₩13,379 | ₩13,706 | +1.99% | 241만 |
|---|
| 2025.10.13 | ₩13,532 | ₩13,773 | ₩13,345 | ₩13,733 | +1.48% | 311.2만 |
|---|
| 2025.10.10 | ₩13,933 | ₩13,987 | ₩13,305 | ₩13,319 | -4.41% | 428.5만 |
|---|