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 | ₩5,166 | ₩5,353 | ₩5,126 | ₩5,180 | +0.26% | 458.2만 |
| 2026.10.08 | ₩4,966 | ₩5,180 | ₩4,938 | ₩5,113 | +2.96% | 588.9만 |
| 2026.10.07 | ₩4,846 | ₩4,953 | ₩4,786 | ₩4,933 | +1.79% | 546.8만 |
| 2026.10.06 | ₩4,966 | ₩5,059 | ₩4,779 | ₩4,873 | -1.88% | 365.4만 |
| 2026.10.05 | ₩4,913 | ₩5,106 | ₩4,906 | ₩5,006 | +1.90% | 689.2만 |
| 2026.10.02 | ₩5,153 | ₩5,153 | ₩4,873 | ₩4,953 | -3.89% | 377.6만 |
| 2026.10.01 | ₩5,140 | ₩5,300 | ₩4,966 | ₩5,140 | 0.00% | 547만 |
| 2026.09.30 | ₩4,873 | ₩5,113 | ₩4,859 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,059 |
| +3.84% |
| 418.8만 |
| 2026.09.29 | ₩4,752 | ₩4,926 | ₩4,712 | ₩4,846 | +1.97% | 717.5만 |
|---|
| 2026.09.28 | ₩4,873 | ₩4,893 | ₩4,672 | ₩4,793 | -1.64% | 505.1만 |
|---|
| 2026.09.25 | ₩5,206 | ₩5,260 | ₩4,993 | ₩5,006 | -3.85% | 448.2만 |
|---|
| 2026.09.24 | ₩5,206 | ₩5,280 | ₩5,113 | ₩5,233 | +0.51% | 340.8만 |
|---|
| 2026.09.23 | ₩5,180 | ₩5,260 | ₩5,100 | ₩5,206 | +0.52% | 353.1만 |
|---|
| 2026.09.22 | ₩5,340 | ₩5,367 | ₩5,100 | ₩5,180 | -3.00% | 676.4만 |
|---|
| 2026.09.21 | ₩5,100 | ₩5,273 | ₩5,100 | ₩5,206 | +2.09% | 511.7만 |
|---|
| 2026.09.18 | ₩5,420 | ₩5,433 | ₩5,073 | ₩5,100 | -5.91% | 1510.2만 |
|---|
| 2026.09.17 | ₩5,487 | ₩5,507 | ₩5,273 | ₩5,367 | -2.19% | 446.5만 |
|---|
| 2026.09.16 | ₩5,527 | ₩5,527 | ₩5,326 | ₩5,460 | -1.21% | 492.6만 |
|---|
| 2026.09.15 | ₩5,553 | ₩5,820 | ₩5,527 | ₩5,607 | +0.96% | 667.2만 |
|---|
| 2026.09.14 | ₩5,180 | ₩5,607 | ₩5,126 | ₩5,593 | +7.99% | 579.3만 |
|---|
| 2026.09.11 | ₩5,153 | ₩5,180 | ₩5,038 | ₩5,073 | -1.55% | 341만 |
|---|
| 2026.09.10 | ₩4,926 | ₩5,113 | ₩4,899 | ₩5,073 | +2.98% | 295.2만 |
|---|
| 2026.09.09 | ₩5,220 | ₩5,260 | ₩4,886 | ₩4,966 | -4.86% | 496.4만 |
|---|
| 2026.09.08 | ₩5,487 | ₩5,540 | ₩5,073 | ₩5,206 | -5.11% | 593.7만 |
|---|
| 2026.09.04 | ₩5,420 | ₩5,553 | ₩5,246 | ₩5,513 | +1.72% | 438.6만 |
|---|
| 2026.09.03 | ₩5,500 | ₩5,654 | ₩5,447 | ₩5,500 | 0.00% | 435.5만 |
|---|
| 2026.09.02 | ₩5,420 | ₩5,707 | ₩5,380 | ₩5,460 | +0.74% | 428.6만 |
|---|
| 2026.09.01 | ₩5,527 | ₩5,714 | ₩5,412 | ₩5,500 | -0.48% | 497.1만 |
|---|
| 2026.08.31 | ₩5,634 | ₩5,694 | ₩5,487 | ₩5,660 | +0.47% | 708.3만 |
|---|
| 2026.08.28 | ₩5,447 | ₩5,720 | ₩5,447 | ₩5,607 | +2.94% | 562.4만 |
|---|
| 2026.08.27 | ₩5,126 | ₩5,600 | ₩5,073 | ₩5,447 | +6.25% | 605.4만 |
|---|
| 2026.08.26 | ₩5,086 | ₩5,158 | ₩5,026 | ₩5,073 | -0.26% | 250.7만 |
|---|
| 2026.08.25 | ₩5,193 | ₩5,293 | ₩5,066 | ₩5,153 | -0.77% | 366.1만 |
|---|
| 2026.08.24 | ₩5,286 | ₩5,340 | ₩5,133 | ₩5,206 | -1.52% | 340만 |
|---|
| 2026.08.21 | ₩5,166 | ₩5,353 | ₩5,133 | ₩5,300 | +2.58% | 619.7만 |
|---|
| 2026.08.20 | ₩5,073 | ₩5,193 | ₩4,979 | ₩5,180 | +2.11% | 415.7만 |
|---|
| 2026.08.19 | ₩5,086 | ₩5,407 | ₩5,086 | ₩5,100 | +0.26% | 676.3만 |
|---|
| 2026.08.18 | ₩5,073 | ₩5,273 | ₩5,059 | ₩5,100 | +0.53% | 436.8만 |
|---|
| 2026.08.17 | ₩5,353 | ₩5,360 | ₩4,966 | ₩5,019 | -6.23% | 667만 |
|---|
| 2026.08.14 | ₩5,674 | ₩5,755 | ₩5,387 | ₩5,407 | -4.71% | 692.7만 |
|---|
| 2026.08.13 | ₩5,153 | ₩5,827 | ₩5,088 | ₩5,754 | +11.66% | 926.1만 |
|---|
| 2026.08.12 | ₩5,407 | ₩5,407 | ₩5,006 | ₩5,153 | -4.69% | 718.3만 |
|---|
| 2026.08.11 | ₩5,620 | ₩5,740 | ₩5,413 | ₩5,447 | -3.09% | 665.1만 |
|---|
| 2026.08.10 | ₩5,513 | ₩5,775 | ₩5,513 | ₩5,647 | +2.42% | 921.3만 |
|---|
| 2026.08.07 | ₩5,780 | ₩5,780 | ₩5,407 | ₩5,580 | -3.46% | 1137.3만 |
|---|
| 2026.08.06 | ₩5,046 | ₩5,660 | ₩5,019 | ₩5,527 | +9.52% | 1676.4만 |
|---|
| 2026.08.05 | ₩4,899 | ₩5,073 | ₩4,799 | ₩4,886 | -0.27% | 1135.2만 |
|---|
| 2026.08.04 | ₩4,619 | ₩4,879 | ₩4,619 | ₩4,833 | +4.62% | 451.5만 |
|---|
| 2026.08.03 | ₩4,552 | ₩4,859 | ₩4,539 | ₩4,766 | +4.69% | 729만 |
|---|
| 2026.07.31 | ₩4,445 | ₩4,539 | ₩4,359 | ₩4,405 | -0.90% | 651.2만 |
|---|
| 2026.07.30 | ₩4,606 | ₩4,606 | ₩4,245 | ₩4,432 | -3.77% | 610.6만 |
|---|
| 2026.07.29 | ₩4,379 | ₩4,692 | ₩4,365 | ₩4,672 | +6.71% | 755.2만 |
|---|
| 2026.07.28 | ₩4,125 | ₩4,459 | ₩4,125 | ₩4,379 | +6.15% | 724.6만 |
|---|
| 2026.07.27 | ₩4,005 | ₩4,218 | ₩3,958 | ₩4,112 | +2.67% | 720.5만 |
|---|
| 2026.07.24 | ₩3,845 | ₩3,965 | ₩3,825 | ₩3,898 | +1.39% | 516.9만 |
|---|
| 2026.07.23 | ₩3,885 | ₩3,978 | ₩3,658 | ₩3,845 | -1.03% | 871만 |
|---|
| 2026.07.22 | ₩4,058 | ₩4,098 | ₩3,845 | ₩3,898 | -3.95% | 606.6만 |
|---|
| 2026.07.21 | ₩4,072 | ₩4,232 | ₩3,998 | ₩4,032 | -0.98% | 648.6만 |
|---|
| 2026.07.20 | ₩4,152 | ₩4,312 | ₩4,058 | ₩4,178 | +0.64% | 806.6만 |
|---|
| 2026.07.17 | ₩4,085 | ₩4,259 | ₩4,058 | ₩4,098 | +0.33% | 538.4만 |
|---|
| 2026.07.16 | ₩4,172 | ₩4,272 | ₩4,058 | ₩4,178 | +0.16% | 709.9만 |
|---|
| 2026.07.15 | ₩4,112 | ₩4,265 | ₩4,085 | ₩4,112 | 0.00% | 469.3만 |
|---|
| 2026.07.14 | ₩3,992 | ₩4,118 | ₩3,911 | ₩4,032 | +1.00% | 619.3만 |
|---|
| 2026.07.13 | ₩3,951 | ₩4,299 | ₩3,925 | ₩4,112 | +4.05% | 1094.2만 |
|---|
| 2026.07.10 | ₩4,005 | ₩4,085 | ₩3,745 | ₩3,898 | -2.67% | 972.4만 |
|---|
| 2026.07.09 | ₩3,791 | ₩3,992 | ₩3,738 | ₩3,925 | +3.52% | 650만 |
|---|
| 2026.07.08 | ₩3,938 | ₩4,018 | ₩3,831 | ₩3,898 | -1.02% | 1069.7만 |
|---|
| 2026.07.07 | ₩4,018 | ₩4,152 | ₩3,972 | ₩3,992 | -0.66% | 632.8만 |
|---|
| 2026.07.06 | ₩3,938 | ₩4,012 | ₩3,778 | ₩3,911 | -0.68% | 1508.2만 |
|---|
| 2026.07.02 | ₩3,765 | ₩4,058 | ₩3,765 | ₩3,992 | +6.03% | 1170만 |
|---|
| 2026.07.01 | ₩3,992 | ₩4,045 | ₩3,778 | ₩3,791 | -5.02% | 1271.1만 |
|---|
| 2026.06.30 | ₩3,825 | ₩3,925 | ₩3,785 | ₩3,911 | +2.27% | 1012.6만 |
|---|
| 2026.06.29 | ₩3,925 | ₩3,965 | ₩3,751 | ₩3,898 | -0.68% | 1490.3만 |
|---|
| 2026.06.26 | ₩3,484 | ₩3,918 | ₩3,484 | ₩3,858 | +10.73% | 4533만 |
|---|
| 2026.06.25 | ₩3,705 | ₩3,705 | ₩3,478 | ₩3,484 | -5.95% | 996.9만 |
|---|
| 2026.06.24 | ₩3,624 | ₩3,811 | ₩3,604 | ₩3,778 | +4.24% | 1140.1만 |
|---|
| 2026.06.23 | ₩3,471 | ₩3,725 | ₩3,471 | ₩3,618 | +4.23% | 1111만 |
|---|
| 2026.06.22 | ₩3,711 | ₩3,725 | ₩3,391 | ₩3,538 | -4.68% | 1409.9만 |
|---|
| 2026.06.18 | ₩3,498 | ₩3,845 | ₩3,471 | ₩3,751 | +7.25% | 1986만 |
|---|
| 2026.06.17 | ₩3,684 | ₩3,791 | ₩3,551 | ₩3,578 | -2.90% | 680.9만 |
|---|
| 2026.06.16 | ₩3,805 | ₩3,845 | ₩3,644 | ₩3,738 | -1.75% | 657.3만 |
|---|
| 2026.06.15 | ₩3,778 | ₩3,826 | ₩3,684 | ₩3,791 | +0.35% | 996.8만 |
|---|
| 2026.06.12 | ₩3,591 | ₩3,798 | ₩3,458 | ₩3,751 | +4.46% | 1420.2만 |
|---|
| 2026.06.11 | ₩3,611 | ₩3,644 | ₩3,458 | ₩3,578 | -0.92% | 1049.4만 |
|---|
| 2026.06.10 | ₩3,624 | ₩3,791 | ₩3,584 | ₩3,604 | -0.55% | 988.8만 |
|---|
| 2026.06.09 | ₩3,805 | ₩3,885 | ₩3,658 | ₩3,698 | -2.81% | 883.2만 |
|---|
| 2026.06.08 | ₩3,938 | ₩3,963 | ₩3,791 | ₩3,805 | -3.39% | 776.2만 |
|---|
| 2026.06.05 | ₩4,045 | ₩4,098 | ₩3,858 | ₩3,978 | -1.65% | 1153.9만 |
|---|
| 2026.06.04 | ₩4,285 | ₩4,325 | ₩3,992 | ₩4,045 | -5.61% | 890.2만 |
|---|
| 2026.06.03 | ₩4,566 | ₩4,566 | ₩3,925 | ₩4,165 | -8.77% | 2163.2만 |
|---|
| 2026.06.02 | ₩4,859 | ₩4,979 | ₩4,392 | ₩4,572 | -5.91% | 2527.8만 |
|---|
| 2026.06.01 | ₩4,579 | ₩5,180 | ₩4,579 | ₩5,100 | +11.37% | 1996.9만 |
|---|
| 2026.05.29 | ₩4,492 | ₩4,579 | ₩4,379 | ₩4,445 | -1.04% | 1874.6만 |
|---|
| 2026.05.28 | ₩4,419 | ₩4,465 | ₩4,259 | ₩4,285 | -3.02% | 1099.5만 |
|---|
| 2026.05.27 | ₩4,619 | ₩4,699 | ₩4,325 | ₩4,339 | -6.07% | 1275.4만 |
|---|
| 2026.05.26 | ₩4,793 | ₩4,893 | ₩4,659 | ₩4,672 | -2.51% | 940.3만 |
|---|
| 2026.05.22 | ₩4,806 | ₩5,006 | ₩4,739 | ₩4,819 | +0.28% | 822.3만 |
|---|
| 2026.05.21 | ₩4,779 | ₩4,853 | ₩4,619 | ₩4,766 | -0.28% | 1377.4만 |
|---|
| 2026.05.20 | ₩5,006 | ₩5,053 | ₩4,866 | ₩4,899 | -2.13% | 1211.7만 |
|---|
| 2026.05.19 | ₩5,246 | ₩5,326 | ₩5,026 | ₩5,086 | -3.05% | 711.8만 |
|---|
| 2026.05.18 | ₩5,153 | ₩5,407 | ₩5,140 | ₩5,233 | +1.55% | 840.2만 |
|---|
| 2026.05.15 | ₩5,206 | ₩5,320 | ₩5,019 | ₩5,153 | -1.03% | 1195.9만 |
|---|
| 2026.05.14 | ₩5,326 | ₩5,373 | ₩5,019 | ₩5,206 | -2.26% | 1690.3만 |
|---|
| 2026.05.13 | ₩5,320 | ₩5,493 | ₩5,140 | ₩5,286 | -0.63% | 2055.4만 |
|---|
| 2026.05.12 | ₩5,340 | ₩5,874 | ₩5,166 | ₩5,420 | +1.50% | 4241.9만 |
|---|
| 2026.05.11 | ₩8,477 | ₩8,891 | ₩7,990 | ₩8,063 | -4.88% | 2342.5만 |
|---|
| 2026.05.08 | ₩8,731 | ₩8,797 | ₩8,277 | ₩8,517 | -2.45% | 1986.4만 |
|---|
| 2026.05.07 | ₩8,918 | ₩9,169 | ₩8,764 | ₩8,851 | -0.75% | 756만 |
|---|
| 2026.05.06 | ₩8,624 | ₩8,744 | ₩8,477 | ₩8,677 | +0.62% | 726.7만 |
|---|
| 2026.05.05 | ₩8,731 | ₩8,811 | ₩8,550 | ₩8,757 | +0.31% | 442.6만 |
|---|
| 2026.05.04 | ₩8,864 | ₩9,012 | ₩8,657 | ₩8,704 | -1.81% | 620.9만 |
|---|
| 2026.05.01 | ₩8,675 | ₩8,964 | ₩8,477 | ₩8,877 | +2.34% | 866만 |
|---|
| 2026.04.30 | ₩8,143 | ₩8,370 | ₩8,050 | ₩8,344 | +2.46% | 581.1만 |
|---|
| 2026.04.29 | ₩8,143 | ₩8,323 | ₩8,043 | ₩8,183 | +0.49% | 527.7만 |
|---|
| 2026.04.28 | ₩8,130 | ₩8,484 | ₩8,117 | ₩8,250 | +1.48% | 779.5만 |
|---|
| 2026.04.27 | ₩8,143 | ₩8,390 | ₩8,063 | ₩8,090 | -0.66% | 613.3만 |
|---|
| 2026.04.24 | ₩7,876 | ₩8,183 | ₩7,649 | ₩8,183 | +3.90% | 728.9만 |
|---|
| 2026.04.23 | ₩8,237 | ₩8,344 | ₩7,636 | ₩7,836 | -4.86% | 718.6만 |
|---|
| 2026.04.22 | ₩8,397 | ₩8,504 | ₩8,270 | ₩8,490 | +1.11% | 489.9만 |
|---|
| 2026.04.21 | ₩8,344 | ₩8,570 | ₩8,183 | ₩8,290 | -0.64% | 430.5만 |
|---|
| 2026.04.20 | ₩8,197 | ₩8,424 | ₩8,043 | ₩8,330 | +1.63% | 541.1만 |
|---|
| 2026.04.17 | ₩8,384 | ₩8,544 | ₩8,277 | ₩8,290 | -1.11% | 927.3만 |
|---|
| 2026.04.16 | ₩8,370 | ₩8,637 | ₩8,117 | ₩8,237 | -1.59% | 879.9만 |
|---|
| 2026.04.15 | ₩7,910 | ₩8,410 | ₩7,850 | ₩8,210 | +3.80% | 1383.5만 |
|---|
| 2026.04.14 | ₩7,462 | ₩7,870 | ₩7,402 | ₩7,729 | +3.58% | 1195.8만 |
|---|
| 2026.04.13 | ₩6,968 | ₩7,369 | ₩6,902 | ₩7,369 | +5.75% | 2208.2만 |
|---|
| 2026.04.10 | ₩7,169 | ₩7,329 | ₩6,875 | ₩6,982 | -2.61% | 1880만 |
|---|
| 2026.04.09 | ₩7,422 | ₩7,556 | ₩6,962 | ₩7,209 | -2.88% | 1444.5만 |
|---|
| 2026.04.08 | ₩8,077 | ₩8,183 | ₩7,469 | ₩7,516 | -6.94% | 1057.2만 |
|---|
| 2026.04.07 | ₩7,903 | ₩8,077 | ₩7,703 | ₩7,743 | -2.03% | 678.6만 |
|---|
| 2026.04.06 | ₩7,769 | ₩8,103 | ₩7,769 | ₩7,930 | +2.06% | 1212.2만 |
|---|
| 2026.04.02 | ₩7,810 | ₩8,230 | ₩7,649 | ₩7,756 | -0.68% | 1156만 |
|---|
| 2026.04.01 | ₩8,023 | ₩8,063 | ₩7,729 | ₩7,810 | -2.66% | 960.6만 |
|---|
| 2026.03.31 | ₩8,036 | ₩8,277 | ₩7,910 | ₩7,983 | -0.66% | 918.2만 |
|---|
| 2026.03.30 | ₩7,703 | ₩8,323 | ₩7,689 | ₩7,970 | +3.47% | 1263.6만 |
|---|
| 2026.03.27 | ₩7,769 | ₩7,823 | ₩7,516 | ₩7,636 | -1.72% | 596.9만 |
|---|
| 2026.03.26 | ₩7,649 | ₩8,056 | ₩7,649 | ₩7,916 | +3.49% | 657.9만 |
|---|
| 2026.03.25 | ₩7,863 | ₩7,983 | ₩7,429 | ₩7,756 | -1.36% | 784.7만 |
|---|
| 2026.03.24 | ₩8,090 | ₩8,137 | ₩7,629 | ₩7,676 | -5.12% | 767.3만 |
|---|
| 2026.03.23 | ₩7,903 | ₩8,384 | ₩7,903 | ₩8,250 | +4.39% | 1209.9만 |
|---|
| 2026.03.20 | ₩7,850 | ₩7,970 | ₩7,629 | ₩7,890 | +0.51% | 5603.3만 |
|---|
| 2026.03.19 | ₩7,890 | ₩8,183 | ₩7,796 | ₩7,943 | +0.68% | 455.5만 |
|---|
| 2026.03.18 | ₩7,703 | ₩7,996 | ₩7,663 | ₩7,863 | +2.08% | 451.5만 |
|---|
| 2026.03.17 | ₩7,743 | ₩8,090 | ₩7,729 | ₩7,823 | +1.03% | 619.7만 |
|---|
| 2026.03.16 | ₩7,876 | ₩7,943 | ₩7,716 | ₩7,716 | -2.03% | 682.3만 |
|---|
| 2026.03.13 | ₩8,023 | ₩8,110 | ₩7,663 | ₩7,783 | -3.00% | 937.8만 |
|---|
| 2026.03.12 | ₩8,317 | ₩8,490 | ₩7,983 | ₩8,010 | -3.69% | 749.5만 |
|---|
| 2026.03.11 | ₩8,544 | ₩8,744 | ₩8,283 | ₩8,397 | -1.72% | 683.8만 |
|---|
| 2026.03.10 | ₩8,691 | ₩8,744 | ₩8,317 | ₩8,424 | -3.07% | 592.9만 |
|---|
| 2026.03.09 | ₩8,624 | ₩8,777 | ₩8,310 | ₩8,677 | +0.62% | 656.4만 |
|---|
| 2026.03.06 | ₩8,610 | ₩8,864 | ₩8,504 | ₩8,757 | +1.71% | 566.2만 |
|---|
| 2026.03.05 | ₩8,357 | ₩8,837 | ₩8,330 | ₩8,797 | +5.27% | 629.2만 |
|---|
| 2026.03.04 | ₩8,317 | ₩8,397 | ₩8,130 | ₩8,330 | +0.16% | 543.3만 |
|---|
| 2026.03.03 | ₩8,103 | ₩8,390 | ₩7,916 | ₩8,317 | +2.64% | 663.1만 |
|---|
| 2026.03.02 | ₩8,050 | ₩8,270 | ₩7,890 | ₩8,250 | +2.49% | 824.7만 |
|---|
| 2026.02.27 | ₩8,317 | ₩8,330 | ₩8,003 | ₩8,290 | -0.32% | 1118.8만 |
|---|
| 2026.02.26 | ₩8,237 | ₩8,604 | ₩8,170 | ₩8,544 | +3.73% | 940.9만 |
|---|
| 2026.02.25 | ₩7,996 | ₩8,223 | ₩7,850 | ₩8,183 | +2.34% | 698.3만 |
|---|
| 2026.02.24 | ₩8,063 | ₩8,077 | ₩7,703 | ₩7,996 | -0.83% | 1718.4만 |
|---|
| 2026.02.23 | ₩8,450 | ₩8,477 | ₩7,970 | ₩8,050 | -4.74% | 1153만 |
|---|
| 2026.02.20 | ₩8,517 | ₩9,018 | ₩8,517 | ₩8,610 | +1.10% | 869.3만 |
|---|
| 2026.02.19 | ₩8,651 | ₩8,757 | ₩8,464 | ₩8,584 | -0.77% | 943.6만 |
|---|
| 2026.02.18 | ₩8,731 | ₩9,051 | ₩8,544 | ₩8,811 | +0.92% | 1038.3만 |
|---|
| 2026.02.17 | ₩8,490 | ₩8,677 | ₩8,337 | ₩8,664 | +2.04% | 1493.7만 |
|---|
| 2026.02.13 | ₩8,490 | ₩8,797 | ₩8,390 | ₩8,490 | 0.00% | 1853.7만 |
|---|
| 2026.02.12 | ₩8,771 | ₩8,811 | ₩8,277 | ₩8,410 | -4.11% | 1113.5만 |
|---|
| 2026.02.11 | ₩8,891 | ₩9,345 | ₩8,484 | ₩8,757 | -1.50% | 2547.6만 |
|---|
| 2026.02.10 | ₩8,070 | ₩9,291 | ₩7,796 | ₩8,851 | +9.68% | 3731.2만 |
|---|
| 2026.02.09 | ₩9,532 | ₩10,252 | ₩9,358 | ₩9,772 | +2.52% | 1748.2만 |
|---|
| 2026.02.06 | ₩9,091 | ₩9,812 | ₩8,851 | ₩9,759 | +7.34% | 1166.9만 |
|---|
| 2026.02.05 | ₩9,011 | ₩9,492 | ₩8,944 | ₩9,051 | +0.44% | 780.5만 |
|---|
| 2026.02.04 | ₩9,118 | ₩9,585 | ₩8,904 | ₩9,171 | +0.59% | 1135.5만 |
|---|
| 2026.02.03 | ₩10,212 | ₩10,426 | ₩9,138 | ₩9,238 | -9.54% | 1103.1만 |
|---|
| 2026.02.02 | ₩10,693 | ₩10,887 | ₩10,386 | ₩10,426 | -2.50% | 900.6만 |
|---|
| 2026.01.30 | ₩10,840 | ₩11,053 | ₩10,606 | ₩10,746 | -0.86% | 897.5만 |
|---|
| 2026.01.29 | ₩11,507 | ₩11,521 | ₩10,616 | ₩10,933 | -4.99% | 773.4만 |
|---|
| 2026.01.28 | ₩11,708 | ₩11,881 | ₩11,534 | ₩11,634 | -0.63% | 622.5만 |
|---|
| 2026.01.27 | ₩11,921 | ₩12,048 | ₩11,594 | ₩11,641 | -2.35% | 450.3만 |
|---|
| 2026.01.26 | ₩11,788 | ₩12,115 | ₩11,788 | ₩11,894 | +0.91% | 653.1만 |
|---|
| 2026.01.23 | ₩12,148 | ₩12,268 | ₩11,754 | ₩11,774 | -3.08% | 671.5만 |
|---|
| 2026.01.22 | ₩11,854 | ₩12,255 | ₩11,854 | ₩12,175 | +2.70% | 387.5만 |
|---|
| 2026.01.21 | ₩11,761 | ₩11,894 | ₩11,621 | ₩11,694 | -0.57% | 383.4만 |
|---|
| 2026.01.20 | ₩11,921 | ₩12,255 | ₩11,721 | ₩11,728 | -1.62% | 478.3만 |
|---|
| 2026.01.16 | ₩13,390 | ₩13,410 | ₩12,015 | ₩12,061 | -9.92% | 812.7만 |
|---|
| 2026.01.15 | ₩13,496 | ₩13,536 | ₩13,336 | ₩13,350 | -1.09% | 277.9만 |
|---|
| 2026.01.14 | ₩13,396 | ₩13,677 | ₩13,303 | ₩13,456 | +0.45% | 368.4만 |
|---|
| 2026.01.13 | ₩13,990 | ₩14,070 | ₩13,416 | ₩13,430 | -4.01% | 402만 |
|---|
| 2026.01.12 | ₩13,737 | ₩14,124 | ₩13,543 | ₩13,977 | +1.75% | 316.8만 |
|---|
| 2026.01.09 | ₩14,151 | ₩14,364 | ₩13,824 | ₩13,884 | -1.89% | 375.4만 |
|---|
| 2026.01.08 | ₩13,844 | ₩14,271 | ₩13,683 | ₩14,124 | +2.03% | 350.1만 |
|---|
| 2026.01.07 | ₩14,004 | ₩14,151 | ₩13,817 | ₩13,990 | -0.10% | 352.7만 |
|---|
| 2026.01.06 | ₩13,536 | ₩14,057 | ₩13,470 | ₩14,004 | +3.45% | 465.2만 |
|---|
| 2026.01.05 | ₩12,856 | ₩13,830 | ₩12,816 | ₩13,670 | +6.33% | 546.8만 |
|---|
| 2026.01.02 | ₩13,670 | ₩13,723 | ₩12,762 | ₩12,829 | -6.15% | 583만 |
|---|
| 2025.12.31 | ₩13,423 | ₩13,637 | ₩13,330 | ₩13,577 | +1.14% | 424.1만 |
|---|
| 2025.12.30 | ₩13,283 | ₩13,423 | ₩13,256 | ₩13,390 | +0.80% | 349.9만 |
|---|
| 2025.12.29 | ₩13,430 | ₩13,563 | ₩13,270 | ₩13,283 | -1.09% | 290.5만 |
|---|
| 2025.12.26 | ₩13,443 | ₩13,583 | ₩13,430 | ₩13,510 | +0.50% | 194.1만 |
|---|
| 2025.12.24 | ₩13,403 | ₩13,536 | ₩13,383 | ₩13,510 | +0.80% | 193.9만 |
|---|
| 2025.12.23 | ₩13,617 | ₩13,670 | ₩13,336 | ₩13,443 | -1.27% | 363.1만 |
|---|
| 2025.12.22 | ₩13,750 | ₩14,004 | ₩13,583 | ₩13,630 | -0.87% | 419.3만 |
|---|
| 2025.12.19 | ₩13,577 | ₩13,737 | ₩13,430 | ₩13,710 | +0.98% | 1435.1만 |
|---|
| 2025.12.18 | ₩13,470 | ₩13,630 | ₩13,243 | ₩13,577 | +0.79% | 401.1만 |
|---|
| 2025.12.17 | ₩13,363 | ₩14,124 | ₩13,360 | ₩13,443 | +0.60% | 719.3만 |
|---|
| 2025.12.16 | ₩13,029 | ₩13,356 | ₩13,009 | ₩13,283 | +1.95% | 531.2만 |
|---|
| 2025.12.15 | ₩13,496 | ₩13,663 | ₩13,016 | ₩13,069 | -3.17% | 485.3만 |
|---|
| 2025.12.12 | ₩13,310 | ₩13,376 | ₩12,922 | ₩13,296 | -0.10% | 442.7만 |
|---|
| 2025.12.11 | ₩13,376 | ₩13,470 | ₩13,029 | ₩13,296 | -0.60% | 590.2만 |
|---|
| 2025.12.10 | ₩13,310 | ₩13,643 | ₩13,216 | ₩13,523 | +1.60% | 601.9만 |
|---|
| 2025.12.09 | ₩13,229 | ₩13,690 | ₩13,209 | ₩13,350 | +0.91% | 413.2만 |
|---|
| 2025.12.08 | ₩13,270 | ₩13,516 | ₩13,209 | ₩13,283 | +0.10% | 496만 |
|---|
| 2025.12.05 | ₩13,216 | ₩13,476 | ₩12,936 | ₩13,270 | +0.40% | 908.6만 |
|---|
| 2025.12.04 | ₩13,443 | ₩13,490 | ₩13,109 | ₩13,229 | -1.59% | 679.4만 |
|---|
| 2025.12.03 | ₩13,443 | ₩13,730 | ₩13,283 | ₩13,443 | 0.00% | 439만 |
|---|
| 2025.12.02 | ₩13,563 | ₩13,723 | ₩13,470 | ₩13,496 | -0.49% | 487.9만 |
|---|
| 2025.12.01 | ₩13,083 | ₩13,643 | ₩12,989 | ₩13,510 | +3.27% | 570.6만 |
|---|
| 2025.11.28 | ₩13,069 | ₩13,376 | ₩12,856 | ₩13,243 | +1.33% | 500.4만 |
|---|
| 2025.11.26 | ₩12,842 | ₩13,176 | ₩12,722 | ₩12,909 | +0.52% | 566.3만 |
|---|
| 2025.11.25 | ₩12,695 | ₩13,176 | ₩12,495 | ₩12,842 | +1.16% | 410만 |
|---|
| 2025.11.24 | ₩12,655 | ₩12,802 | ₩12,482 | ₩12,669 | +0.11% | 297.9만 |
|---|
| 2025.11.21 | ₩12,161 | ₩12,836 | ₩11,928 | ₩12,642 | +3.95% | 582.7만 |
|---|
| 2025.11.20 | ₩12,682 | ₩12,682 | ₩12,068 | ₩12,108 | -4.53% | 466.3만 |
|---|
| 2025.11.19 | ₩12,549 | ₩12,555 | ₩12,222 | ₩12,415 | -1.06% | 372.1만 |
|---|
| 2025.11.18 | ₩12,709 | ₩12,816 | ₩12,449 | ₩12,535 | -1.37% | 326만 |
|---|
| 2025.11.17 | ₩13,643 | ₩13,757 | ₩12,722 | ₩12,842 | -5.87% | 403.7만 |
|---|
| 2025.11.14 | ₩13,416 | ₩13,817 | ₩13,350 | ₩13,617 | +1.49% | 370.1만 |
|---|
| 2025.11.13 | ₩13,803 | ₩13,977 | ₩13,617 | ₩13,643 | -1.16% | 249.9만 |
|---|
| 2025.11.12 | ₩14,191 | ₩14,351 | ₩13,830 | ₩13,937 | -1.79% | 266.8만 |
|---|
| 2025.11.11 | ₩14,164 | ₩14,398 | ₩14,057 | ₩14,111 | -0.38% | 249.3만 |
|---|
| 2025.11.10 | ₩14,337 | ₩14,391 | ₩14,030 | ₩14,111 | -1.58% | 378.9만 |
|---|
| 2025.11.07 | ₩14,124 | ₩14,325 | ₩13,930 | ₩14,117 | -0.05% | 376.1만 |
|---|
| 2025.11.06 | ₩14,965 | ₩14,986 | ₩13,984 | ₩14,284 | -4.55% | 766.2만 |
|---|
| 2025.11.05 | ₩15,793 | ₩15,993 | ₩14,865 | ₩14,978 | -5.16% | 789.5만 |
|---|
| 2025.11.04 | ₩15,899 | ₩16,433 | ₩15,259 | ₩15,606 | -1.85% | 988.2만 |
|---|
| 2025.11.03 | ₩14,938 | ₩15,806 | ₩14,725 | ₩15,753 | +5.45% | 1251.8만 |
|---|
| 2025.10.31 | ₩14,618 | ₩15,052 | ₩14,611 | ₩14,978 | +2.47% | 516.3만 |
|---|
| 2025.10.30 | ₩14,431 | ₩14,751 | ₩14,344 | ₩14,551 | +0.83% | 354.3만 |
|---|
| 2025.10.29 | ₩15,005 | ₩15,252 | ₩14,538 | ₩14,578 | -2.85% | 402.8만 |
|---|
| 2025.10.28 | ₩15,299 | ₩15,486 | ₩15,012 | ₩15,032 | -1.75% | 275만 |
|---|
| 2025.10.27 | ₩15,032 | ₩15,486 | ₩14,965 | ₩15,245 | +1.42% | 417.9만 |
|---|
| 2025.10.24 | ₩15,018 | ₩15,192 | ₩14,858 | ₩14,865 | -1.02% | 269.9만 |
|---|
| 2025.10.23 | ₩14,604 | ₩14,791 | ₩14,498 | ₩14,751 | +1.01% | 331만 |
|---|
| 2025.10.22 | ₩14,464 | ₩14,711 | ₩14,297 | ₩14,604 | +0.97% | 382.2만 |
|---|
| 2025.10.21 | ₩13,977 | ₩14,631 | ₩13,917 | ₩14,491 | +3.68% | 290.8만 |
|---|
| 2025.10.20 | ₩13,617 | ₩14,004 | ₩13,603 | ₩13,977 | +2.65% | 217.3만 |
|---|
| 2025.10.17 | ₩13,483 | ₩13,610 | ₩13,363 | ₩13,456 | -0.20% | 303.5만 |
|---|
| 2025.10.16 | ₩13,710 | ₩14,030 | ₩13,456 | ₩13,570 | -1.02% | 559.8만 |
|---|
| 2025.10.15 | ₩13,937 | ₩13,964 | ₩13,536 | ₩13,697 | -1.72% | 244.8만 |
|---|
| 2025.10.14 | ₩13,430 | ₩13,775 | ₩13,370 | ₩13,697 | +1.99% | 241만 |
|---|
| 2025.10.13 | ₩13,523 | ₩13,763 | ₩13,336 | ₩13,723 | +1.48% | 311.2만 |
|---|
| 2025.10.10 | ₩13,924 | ₩13,977 | ₩13,296 | ₩13,310 | -4.41% | 428.5만 |
|---|