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 | ₩5,171 | ₩5,358 | ₩5,131 | ₩5,184 | +0.26% | 458.2만 |
| 2026.10.08 | ₩4,971 | ₩5,184 | ₩4,943 | ₩5,118 | +2.96% | 588.9만 |
| 2026.10.07 | ₩4,850 | ₩4,957 | ₩4,790 | ₩4,937 | +1.79% | 546.8만 |
| 2026.10.06 | ₩4,971 | ₩5,064 | ₩4,784 | ₩4,877 | -1.88% | 365.4만 |
| 2026.10.05 | ₩4,917 | ₩5,111 | ₩4,911 | ₩5,011 | +1.90% | 689.2만 |
| 2026.10.02 | ₩5,158 | ₩5,158 | ₩4,877 | ₩4,957 | -3.89% | 377.6만 |
| 2026.10.01 | ₩5,144 | ₩5,305 | ₩4,971 | ₩5,144 | 0.00% | 547만 |
| 2026.09.30 | ₩4,877 | ₩5,118 | ₩4,864 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,064 |
| +3.84% |
| 418.8만 |
| 2026.09.29 | ₩4,757 | ₩4,931 | ₩4,717 | ₩4,850 | +1.97% | 717.5만 |
|---|
| 2026.09.28 | ₩4,877 | ₩4,897 | ₩4,677 | ₩4,797 | -1.64% | 505.1만 |
|---|
| 2026.09.25 | ₩5,211 | ₩5,265 | ₩4,997 | ₩5,011 | -3.85% | 448.2만 |
|---|
| 2026.09.24 | ₩5,211 | ₩5,285 | ₩5,118 | ₩5,238 | +0.51% | 340.8만 |
|---|
| 2026.09.23 | ₩5,184 | ₩5,265 | ₩5,104 | ₩5,211 | +0.52% | 353.1만 |
|---|
| 2026.09.22 | ₩5,345 | ₩5,372 | ₩5,104 | ₩5,184 | -3.00% | 676.4만 |
|---|
| 2026.09.21 | ₩5,104 | ₩5,278 | ₩5,104 | ₩5,211 | +2.09% | 511.7만 |
|---|
| 2026.09.18 | ₩5,425 | ₩5,438 | ₩5,078 | ₩5,104 | -5.91% | 1510.2만 |
|---|
| 2026.09.17 | ₩5,492 | ₩5,512 | ₩5,278 | ₩5,372 | -2.19% | 446.5만 |
|---|
| 2026.09.16 | ₩5,532 | ₩5,532 | ₩5,331 | ₩5,465 | -1.21% | 492.6만 |
|---|
| 2026.09.15 | ₩5,559 | ₩5,826 | ₩5,532 | ₩5,612 | +0.96% | 667.2만 |
|---|
| 2026.09.14 | ₩5,184 | ₩5,612 | ₩5,131 | ₩5,599 | +7.99% | 579.3만 |
|---|
| 2026.09.11 | ₩5,158 | ₩5,184 | ₩5,043 | ₩5,078 | -1.55% | 341만 |
|---|
| 2026.09.10 | ₩4,931 | ₩5,118 | ₩4,904 | ₩5,078 | +2.98% | 295.2만 |
|---|
| 2026.09.09 | ₩5,225 | ₩5,265 | ₩4,890 | ₩4,971 | -4.86% | 496.4만 |
|---|
| 2026.09.08 | ₩5,492 | ₩5,545 | ₩5,078 | ₩5,211 | -5.11% | 593.7만 |
|---|
| 2026.09.04 | ₩5,425 | ₩5,559 | ₩5,251 | ₩5,519 | +1.72% | 438.6만 |
|---|
| 2026.09.03 | ₩5,505 | ₩5,659 | ₩5,452 | ₩5,505 | 0.00% | 435.5만 |
|---|
| 2026.09.02 | ₩5,425 | ₩5,712 | ₩5,385 | ₩5,465 | +0.74% | 428.6만 |
|---|
| 2026.09.01 | ₩5,532 | ₩5,719 | ₩5,417 | ₩5,505 | -0.48% | 497.1만 |
|---|
| 2026.08.31 | ₩5,639 | ₩5,699 | ₩5,492 | ₩5,665 | +0.47% | 708.3만 |
|---|
| 2026.08.28 | ₩5,452 | ₩5,726 | ₩5,452 | ₩5,612 | +2.94% | 562.4만 |
|---|
| 2026.08.27 | ₩5,131 | ₩5,605 | ₩5,078 | ₩5,452 | +6.25% | 605.4만 |
|---|
| 2026.08.26 | ₩5,091 | ₩5,163 | ₩5,031 | ₩5,078 | -0.26% | 250.7만 |
|---|
| 2026.08.25 | ₩5,198 | ₩5,298 | ₩5,071 | ₩5,158 | -0.77% | 366.1만 |
|---|
| 2026.08.24 | ₩5,291 | ₩5,345 | ₩5,138 | ₩5,211 | -1.52% | 340만 |
|---|
| 2026.08.21 | ₩5,171 | ₩5,358 | ₩5,138 | ₩5,305 | +2.58% | 619.7만 |
|---|
| 2026.08.20 | ₩5,078 | ₩5,198 | ₩4,984 | ₩5,184 | +2.11% | 415.7만 |
|---|
| 2026.08.19 | ₩5,091 | ₩5,412 | ₩5,091 | ₩5,104 | +0.26% | 676.3만 |
|---|
| 2026.08.18 | ₩5,078 | ₩5,278 | ₩5,064 | ₩5,104 | +0.53% | 436.8만 |
|---|
| 2026.08.17 | ₩5,358 | ₩5,365 | ₩4,971 | ₩5,024 | -6.23% | 667만 |
|---|
| 2026.08.14 | ₩5,679 | ₩5,760 | ₩5,392 | ₩5,412 | -4.71% | 692.7만 |
|---|
| 2026.08.13 | ₩5,158 | ₩5,833 | ₩5,092 | ₩5,759 | +11.66% | 926.1만 |
|---|
| 2026.08.12 | ₩5,412 | ₩5,412 | ₩5,011 | ₩5,158 | -4.69% | 718.3만 |
|---|
| 2026.08.11 | ₩5,625 | ₩5,746 | ₩5,418 | ₩5,452 | -3.09% | 665.1만 |
|---|
| 2026.08.10 | ₩5,519 | ₩5,780 | ₩5,519 | ₩5,652 | +2.42% | 921.3만 |
|---|
| 2026.08.07 | ₩5,786 | ₩5,786 | ₩5,412 | ₩5,585 | -3.46% | 1137.3만 |
|---|
| 2026.08.06 | ₩5,051 | ₩5,665 | ₩5,024 | ₩5,532 | +9.52% | 1676.4만 |
|---|
| 2026.08.05 | ₩4,904 | ₩5,078 | ₩4,804 | ₩4,890 | -0.27% | 1135.2만 |
|---|
| 2026.08.04 | ₩4,623 | ₩4,884 | ₩4,623 | ₩4,837 | +4.62% | 451.5만 |
|---|
| 2026.08.03 | ₩4,556 | ₩4,864 | ₩4,543 | ₩4,770 | +4.69% | 729만 |
|---|
| 2026.07.31 | ₩4,450 | ₩4,543 | ₩4,363 | ₩4,409 | -0.90% | 651.2만 |
|---|
| 2026.07.30 | ₩4,610 | ₩4,610 | ₩4,249 | ₩4,436 | -3.77% | 610.6만 |
|---|
| 2026.07.29 | ₩4,383 | ₩4,697 | ₩4,369 | ₩4,677 | +6.71% | 755.2만 |
|---|
| 2026.07.28 | ₩4,129 | ₩4,463 | ₩4,129 | ₩4,383 | +6.15% | 724.6만 |
|---|
| 2026.07.27 | ₩4,009 | ₩4,222 | ₩3,962 | ₩4,115 | +2.67% | 720.5만 |
|---|
| 2026.07.24 | ₩3,848 | ₩3,969 | ₩3,828 | ₩3,902 | +1.39% | 516.9만 |
|---|
| 2026.07.23 | ₩3,888 | ₩3,982 | ₩3,661 | ₩3,848 | -1.03% | 871만 |
|---|
| 2026.07.22 | ₩4,062 | ₩4,102 | ₩3,848 | ₩3,902 | -3.95% | 606.6만 |
|---|
| 2026.07.21 | ₩4,075 | ₩4,236 | ₩4,002 | ₩4,035 | -0.98% | 648.6만 |
|---|
| 2026.07.20 | ₩4,156 | ₩4,316 | ₩4,062 | ₩4,182 | +0.64% | 806.6만 |
|---|
| 2026.07.17 | ₩4,089 | ₩4,262 | ₩4,062 | ₩4,102 | +0.33% | 538.4만 |
|---|
| 2026.07.16 | ₩4,176 | ₩4,276 | ₩4,062 | ₩4,182 | +0.16% | 709.9만 |
|---|
| 2026.07.15 | ₩4,115 | ₩4,269 | ₩4,089 | ₩4,115 | 0.00% | 469.3만 |
|---|
| 2026.07.14 | ₩3,995 | ₩4,122 | ₩3,915 | ₩4,035 | +1.00% | 619.3만 |
|---|
| 2026.07.13 | ₩3,955 | ₩4,303 | ₩3,928 | ₩4,115 | +4.05% | 1094.2만 |
|---|
| 2026.07.10 | ₩4,009 | ₩4,089 | ₩3,748 | ₩3,902 | -2.67% | 972.4만 |
|---|
| 2026.07.09 | ₩3,795 | ₩3,995 | ₩3,741 | ₩3,928 | +3.52% | 650만 |
|---|
| 2026.07.08 | ₩3,942 | ₩4,022 | ₩3,835 | ₩3,902 | -1.02% | 1069.7만 |
|---|
| 2026.07.07 | ₩4,022 | ₩4,156 | ₩3,975 | ₩3,995 | -0.66% | 632.8만 |
|---|
| 2026.07.06 | ₩3,942 | ₩4,015 | ₩3,781 | ₩3,915 | -0.68% | 1508.2만 |
|---|
| 2026.07.02 | ₩3,768 | ₩4,062 | ₩3,768 | ₩3,995 | +6.03% | 1170만 |
|---|
| 2026.07.01 | ₩3,995 | ₩4,049 | ₩3,781 | ₩3,795 | -5.02% | 1271.1만 |
|---|
| 2026.06.30 | ₩3,828 | ₩3,928 | ₩3,788 | ₩3,915 | +2.27% | 1012.6만 |
|---|
| 2026.06.29 | ₩3,928 | ₩3,969 | ₩3,755 | ₩3,902 | -0.68% | 1490.3만 |
|---|
| 2026.06.26 | ₩3,487 | ₩3,922 | ₩3,487 | ₩3,862 | +10.73% | 4533만 |
|---|
| 2026.06.25 | ₩3,708 | ₩3,708 | ₩3,481 | ₩3,487 | -5.95% | 996.9만 |
|---|
| 2026.06.24 | ₩3,628 | ₩3,815 | ₩3,608 | ₩3,781 | +4.24% | 1140.1만 |
|---|
| 2026.06.23 | ₩3,474 | ₩3,728 | ₩3,474 | ₩3,621 | +4.23% | 1111만 |
|---|
| 2026.06.22 | ₩3,715 | ₩3,728 | ₩3,394 | ₩3,541 | -4.68% | 1409.9만 |
|---|
| 2026.06.18 | ₩3,501 | ₩3,848 | ₩3,474 | ₩3,755 | +7.25% | 1986만 |
|---|
| 2026.06.17 | ₩3,688 | ₩3,795 | ₩3,554 | ₩3,581 | -2.90% | 680.9만 |
|---|
| 2026.06.16 | ₩3,808 | ₩3,848 | ₩3,648 | ₩3,741 | -1.75% | 657.3만 |
|---|
| 2026.06.15 | ₩3,781 | ₩3,830 | ₩3,688 | ₩3,795 | +0.35% | 996.8만 |
|---|
| 2026.06.12 | ₩3,594 | ₩3,801 | ₩3,461 | ₩3,755 | +4.46% | 1420.2만 |
|---|
| 2026.06.11 | ₩3,614 | ₩3,648 | ₩3,461 | ₩3,581 | -0.92% | 1049.4만 |
|---|
| 2026.06.10 | ₩3,628 | ₩3,795 | ₩3,588 | ₩3,608 | -0.55% | 988.8만 |
|---|
| 2026.06.09 | ₩3,808 | ₩3,888 | ₩3,661 | ₩3,701 | -2.81% | 883.2만 |
|---|
| 2026.06.08 | ₩3,942 | ₩3,967 | ₩3,795 | ₩3,808 | -3.39% | 776.2만 |
|---|
| 2026.06.05 | ₩4,049 | ₩4,102 | ₩3,862 | ₩3,982 | -1.65% | 1153.9만 |
|---|
| 2026.06.04 | ₩4,289 | ₩4,329 | ₩3,995 | ₩4,049 | -5.61% | 890.2만 |
|---|
| 2026.06.03 | ₩4,570 | ₩4,570 | ₩3,928 | ₩4,169 | -8.77% | 2163.2만 |
|---|
| 2026.06.02 | ₩4,864 | ₩4,984 | ₩4,396 | ₩4,576 | -5.91% | 2527.8만 |
|---|
| 2026.06.01 | ₩4,583 | ₩5,184 | ₩4,583 | ₩5,104 | +11.37% | 1996.9만 |
|---|
| 2026.05.29 | ₩4,496 | ₩4,583 | ₩4,383 | ₩4,450 | -1.04% | 1874.6만 |
|---|
| 2026.05.28 | ₩4,423 | ₩4,470 | ₩4,262 | ₩4,289 | -3.02% | 1099.5만 |
|---|
| 2026.05.27 | ₩4,623 | ₩4,703 | ₩4,329 | ₩4,343 | -6.07% | 1275.4만 |
|---|
| 2026.05.26 | ₩4,797 | ₩4,897 | ₩4,663 | ₩4,677 | -2.51% | 940.3만 |
|---|
| 2026.05.22 | ₩4,810 | ₩5,011 | ₩4,744 | ₩4,824 | +0.28% | 822.3만 |
|---|
| 2026.05.21 | ₩4,784 | ₩4,857 | ₩4,623 | ₩4,770 | -0.28% | 1377.4만 |
|---|
| 2026.05.20 | ₩5,011 | ₩5,058 | ₩4,870 | ₩4,904 | -2.13% | 1211.7만 |
|---|
| 2026.05.19 | ₩5,251 | ₩5,331 | ₩5,031 | ₩5,091 | -3.05% | 711.8만 |
|---|
| 2026.05.18 | ₩5,158 | ₩5,412 | ₩5,144 | ₩5,238 | +1.55% | 840.2만 |
|---|
| 2026.05.15 | ₩5,211 | ₩5,325 | ₩5,024 | ₩5,158 | -1.03% | 1195.9만 |
|---|
| 2026.05.14 | ₩5,331 | ₩5,378 | ₩5,024 | ₩5,211 | -2.26% | 1690.3만 |
|---|
| 2026.05.13 | ₩5,325 | ₩5,498 | ₩5,144 | ₩5,291 | -0.63% | 2055.4만 |
|---|
| 2026.05.12 | ₩5,345 | ₩5,879 | ₩5,171 | ₩5,425 | +1.50% | 4241.9만 |
|---|
| 2026.05.11 | ₩8,485 | ₩8,899 | ₩7,997 | ₩8,071 | -4.88% | 2342.5만 |
|---|
| 2026.05.08 | ₩8,739 | ₩8,806 | ₩8,284 | ₩8,525 | -2.45% | 1986.4만 |
|---|
| 2026.05.07 | ₩8,926 | ₩9,177 | ₩8,772 | ₩8,859 | -0.75% | 756만 |
|---|
| 2026.05.06 | ₩8,632 | ₩8,752 | ₩8,485 | ₩8,685 | +0.62% | 726.7만 |
|---|
| 2026.05.05 | ₩8,739 | ₩8,819 | ₩8,558 | ₩8,765 | +0.31% | 442.6만 |
|---|
| 2026.05.04 | ₩8,872 | ₩9,021 | ₩8,665 | ₩8,712 | -1.81% | 620.9만 |
|---|
| 2026.05.01 | ₩8,683 | ₩8,973 | ₩8,485 | ₩8,886 | +2.34% | 866만 |
|---|
| 2026.04.30 | ₩8,151 | ₩8,378 | ₩8,057 | ₩8,351 | +2.46% | 581.1만 |
|---|
| 2026.04.29 | ₩8,151 | ₩8,331 | ₩8,051 | ₩8,191 | +0.49% | 527.7만 |
|---|
| 2026.04.28 | ₩8,137 | ₩8,492 | ₩8,124 | ₩8,258 | +1.48% | 779.5만 |
|---|
| 2026.04.27 | ₩8,151 | ₩8,398 | ₩8,071 | ₩8,097 | -0.66% | 613.3만 |
|---|
| 2026.04.24 | ₩7,884 | ₩8,191 | ₩7,656 | ₩8,191 | +3.90% | 728.9만 |
|---|
| 2026.04.23 | ₩8,244 | ₩8,351 | ₩7,643 | ₩7,843 | -4.86% | 718.6만 |
|---|
| 2026.04.22 | ₩8,405 | ₩8,512 | ₩8,278 | ₩8,498 | +1.11% | 489.9만 |
|---|
| 2026.04.21 | ₩8,351 | ₩8,578 | ₩8,191 | ₩8,298 | -0.64% | 430.5만 |
|---|
| 2026.04.20 | ₩8,204 | ₩8,431 | ₩8,051 | ₩8,338 | +1.63% | 541.1만 |
|---|
| 2026.04.17 | ₩8,391 | ₩8,552 | ₩8,284 | ₩8,298 | -1.11% | 927.3만 |
|---|
| 2026.04.16 | ₩8,378 | ₩8,645 | ₩8,124 | ₩8,244 | -1.59% | 879.9만 |
|---|
| 2026.04.15 | ₩7,917 | ₩8,418 | ₩7,857 | ₩8,218 | +3.80% | 1383.5만 |
|---|
| 2026.04.14 | ₩7,469 | ₩7,877 | ₩7,409 | ₩7,737 | +3.58% | 1195.8만 |
|---|
| 2026.04.13 | ₩6,975 | ₩7,376 | ₩6,908 | ₩7,376 | +5.75% | 2208.2만 |
|---|
| 2026.04.10 | ₩7,175 | ₩7,336 | ₩6,881 | ₩6,988 | -2.61% | 1880만 |
|---|
| 2026.04.09 | ₩7,429 | ₩7,563 | ₩6,968 | ₩7,215 | -2.88% | 1444.5만 |
|---|
| 2026.04.08 | ₩8,084 | ₩8,191 | ₩7,476 | ₩7,523 | -6.94% | 1057.2만 |
|---|
| 2026.04.07 | ₩7,910 | ₩8,084 | ₩7,710 | ₩7,750 | -2.03% | 678.6만 |
|---|
| 2026.04.06 | ₩7,777 | ₩8,111 | ₩7,777 | ₩7,937 | +2.06% | 1212.2만 |
|---|
| 2026.04.02 | ₩7,817 | ₩8,238 | ₩7,656 | ₩7,763 | -0.68% | 1156만 |
|---|
| 2026.04.01 | ₩8,031 | ₩8,071 | ₩7,737 | ₩7,817 | -2.66% | 960.6만 |
|---|
| 2026.03.31 | ₩8,044 | ₩8,284 | ₩7,917 | ₩7,990 | -0.66% | 918.2만 |
|---|
| 2026.03.30 | ₩7,710 | ₩8,331 | ₩7,697 | ₩7,977 | +3.47% | 1263.6만 |
|---|
| 2026.03.27 | ₩7,777 | ₩7,830 | ₩7,523 | ₩7,643 | -1.72% | 596.9만 |
|---|
| 2026.03.26 | ₩7,656 | ₩8,064 | ₩7,656 | ₩7,924 | +3.49% | 657.9만 |
|---|
| 2026.03.25 | ₩7,870 | ₩7,990 | ₩7,436 | ₩7,763 | -1.36% | 784.7만 |
|---|
| 2026.03.24 | ₩8,097 | ₩8,144 | ₩7,636 | ₩7,683 | -5.12% | 767.3만 |
|---|
| 2026.03.23 | ₩7,910 | ₩8,391 | ₩7,910 | ₩8,258 | +4.39% | 1209.9만 |
|---|
| 2026.03.20 | ₩7,857 | ₩7,977 | ₩7,636 | ₩7,897 | +0.51% | 5603.3만 |
|---|
| 2026.03.19 | ₩7,897 | ₩8,191 | ₩7,803 | ₩7,950 | +0.68% | 455.5만 |
|---|
| 2026.03.18 | ₩7,710 | ₩8,004 | ₩7,670 | ₩7,870 | +2.08% | 451.5만 |
|---|
| 2026.03.17 | ₩7,750 | ₩8,097 | ₩7,737 | ₩7,830 | +1.03% | 619.7만 |
|---|
| 2026.03.16 | ₩7,884 | ₩7,950 | ₩7,723 | ₩7,723 | -2.03% | 682.3만 |
|---|
| 2026.03.13 | ₩8,031 | ₩8,117 | ₩7,670 | ₩7,790 | -3.00% | 937.8만 |
|---|
| 2026.03.12 | ₩8,325 | ₩8,498 | ₩7,990 | ₩8,017 | -3.69% | 749.5만 |
|---|
| 2026.03.11 | ₩8,552 | ₩8,752 | ₩8,291 | ₩8,405 | -1.72% | 683.8만 |
|---|
| 2026.03.10 | ₩8,699 | ₩8,752 | ₩8,325 | ₩8,431 | -3.07% | 592.9만 |
|---|
| 2026.03.09 | ₩8,632 | ₩8,786 | ₩8,318 | ₩8,685 | +0.62% | 656.4만 |
|---|
| 2026.03.06 | ₩8,618 | ₩8,872 | ₩8,512 | ₩8,765 | +1.71% | 566.2만 |
|---|
| 2026.03.05 | ₩8,365 | ₩8,846 | ₩8,338 | ₩8,806 | +5.27% | 629.2만 |
|---|
| 2026.03.04 | ₩8,325 | ₩8,405 | ₩8,137 | ₩8,338 | +0.16% | 543.3만 |
|---|
| 2026.03.03 | ₩8,111 | ₩8,398 | ₩7,924 | ₩8,325 | +2.64% | 663.1만 |
|---|
| 2026.03.02 | ₩8,057 | ₩8,278 | ₩7,897 | ₩8,258 | +2.49% | 824.7만 |
|---|
| 2026.02.27 | ₩8,325 | ₩8,338 | ₩8,011 | ₩8,298 | -0.32% | 1118.8만 |
|---|
| 2026.02.26 | ₩8,244 | ₩8,612 | ₩8,178 | ₩8,552 | +3.73% | 940.9만 |
|---|
| 2026.02.25 | ₩8,004 | ₩8,231 | ₩7,857 | ₩8,191 | +2.34% | 698.3만 |
|---|
| 2026.02.24 | ₩8,071 | ₩8,084 | ₩7,710 | ₩8,004 | -0.83% | 1718.4만 |
|---|
| 2026.02.23 | ₩8,458 | ₩8,485 | ₩7,977 | ₩8,057 | -4.74% | 1153만 |
|---|
| 2026.02.20 | ₩8,525 | ₩9,026 | ₩8,525 | ₩8,618 | +1.10% | 869.3만 |
|---|
| 2026.02.19 | ₩8,659 | ₩8,765 | ₩8,472 | ₩8,592 | -0.77% | 943.6만 |
|---|
| 2026.02.18 | ₩8,739 | ₩9,059 | ₩8,552 | ₩8,819 | +0.92% | 1038.3만 |
|---|
| 2026.02.17 | ₩8,498 | ₩8,685 | ₩8,345 | ₩8,672 | +2.04% | 1493.7만 |
|---|
| 2026.02.13 | ₩8,498 | ₩8,806 | ₩8,398 | ₩8,498 | 0.00% | 1853.7만 |
|---|
| 2026.02.12 | ₩8,779 | ₩8,819 | ₩8,284 | ₩8,418 | -4.11% | 1113.5만 |
|---|
| 2026.02.11 | ₩8,899 | ₩9,353 | ₩8,492 | ₩8,765 | -1.50% | 2547.6만 |
|---|
| 2026.02.10 | ₩8,077 | ₩9,300 | ₩7,803 | ₩8,859 | +9.68% | 3731.2만 |
|---|
| 2026.02.09 | ₩9,540 | ₩10,262 | ₩9,367 | ₩9,781 | +2.52% | 1748.2만 |
|---|
| 2026.02.06 | ₩9,100 | ₩9,821 | ₩8,859 | ₩9,768 | +7.34% | 1166.9만 |
|---|
| 2026.02.05 | ₩9,019 | ₩9,500 | ₩8,953 | ₩9,059 | +0.44% | 780.5만 |
|---|
| 2026.02.04 | ₩9,126 | ₩9,594 | ₩8,912 | ₩9,180 | +0.59% | 1135.5만 |
|---|
| 2026.02.03 | ₩10,222 | ₩10,436 | ₩9,146 | ₩9,247 | -9.54% | 1103.1만 |
|---|
| 2026.02.02 | ₩10,703 | ₩10,897 | ₩10,396 | ₩10,436 | -2.50% | 900.6만 |
|---|
| 2026.01.30 | ₩10,850 | ₩11,064 | ₩10,616 | ₩10,756 | -0.86% | 897.5만 |
|---|
| 2026.01.29 | ₩11,518 | ₩11,531 | ₩10,625 | ₩10,943 | -4.99% | 773.4만 |
|---|
| 2026.01.28 | ₩11,718 | ₩11,892 | ₩11,545 | ₩11,645 | -0.63% | 622.5만 |
|---|
| 2026.01.27 | ₩11,932 | ₩12,059 | ₩11,605 | ₩11,652 | -2.35% | 450.3만 |
|---|
| 2026.01.26 | ₩11,799 | ₩12,126 | ₩11,799 | ₩11,906 | +0.91% | 653.1만 |
|---|
| 2026.01.23 | ₩12,159 | ₩12,280 | ₩11,765 | ₩11,785 | -3.08% | 671.5만 |
|---|
| 2026.01.22 | ₩11,865 | ₩12,266 | ₩11,865 | ₩12,186 | +2.70% | 387.5만 |
|---|
| 2026.01.21 | ₩11,772 | ₩11,906 | ₩11,632 | ₩11,705 | -0.57% | 383.4만 |
|---|
| 2026.01.20 | ₩11,932 | ₩12,266 | ₩11,732 | ₩11,739 | -1.62% | 478.3만 |
|---|
| 2026.01.16 | ₩13,402 | ₩13,422 | ₩12,026 | ₩12,073 | -9.92% | 812.7만 |
|---|
| 2026.01.15 | ₩13,509 | ₩13,549 | ₩13,349 | ₩13,362 | -1.09% | 277.9만 |
|---|
| 2026.01.14 | ₩13,409 | ₩13,689 | ₩13,315 | ₩13,469 | +0.45% | 368.4만 |
|---|
| 2026.01.13 | ₩14,003 | ₩14,084 | ₩13,429 | ₩13,442 | -4.01% | 402만 |
|---|
| 2026.01.12 | ₩13,749 | ₩14,137 | ₩13,556 | ₩13,990 | +1.75% | 316.8만 |
|---|
| 2026.01.09 | ₩14,164 | ₩14,378 | ₩13,836 | ₩13,896 | -1.89% | 375.4만 |
|---|
| 2026.01.08 | ₩13,856 | ₩14,284 | ₩13,696 | ₩14,137 | +2.03% | 350.1만 |
|---|
| 2026.01.07 | ₩14,017 | ₩14,164 | ₩13,830 | ₩14,003 | -0.10% | 352.7만 |
|---|
| 2026.01.06 | ₩13,549 | ₩14,070 | ₩13,482 | ₩14,017 | +3.45% | 465.2만 |
|---|
| 2026.01.05 | ₩12,868 | ₩13,843 | ₩12,828 | ₩13,683 | +6.33% | 546.8만 |
|---|
| 2026.01.02 | ₩13,683 | ₩13,736 | ₩12,774 | ₩12,841 | -6.15% | 583만 |
|---|
| 2025.12.31 | ₩13,435 | ₩13,649 | ₩13,342 | ₩13,589 | +1.14% | 424.1만 |
|---|
| 2025.12.30 | ₩13,295 | ₩13,435 | ₩13,268 | ₩13,402 | +0.80% | 349.9만 |
|---|
| 2025.12.29 | ₩13,442 | ₩13,576 | ₩13,282 | ₩13,295 | -1.09% | 290.5만 |
|---|
| 2025.12.26 | ₩13,456 | ₩13,596 | ₩13,442 | ₩13,522 | +0.50% | 194.1만 |
|---|
| 2025.12.24 | ₩13,415 | ₩13,549 | ₩13,395 | ₩13,522 | +0.80% | 193.9만 |
|---|
| 2025.12.23 | ₩13,629 | ₩13,683 | ₩13,349 | ₩13,456 | -1.27% | 363.1만 |
|---|
| 2025.12.22 | ₩13,763 | ₩14,017 | ₩13,596 | ₩13,643 | -0.87% | 419.3만 |
|---|
| 2025.12.19 | ₩13,589 | ₩13,749 | ₩13,442 | ₩13,723 | +0.98% | 1435.1만 |
|---|
| 2025.12.18 | ₩13,482 | ₩13,643 | ₩13,255 | ₩13,589 | +0.79% | 401.1만 |
|---|
| 2025.12.17 | ₩13,375 | ₩14,137 | ₩13,373 | ₩13,456 | +0.60% | 719.3만 |
|---|
| 2025.12.16 | ₩13,041 | ₩13,369 | ₩13,021 | ₩13,295 | +1.95% | 531.2만 |
|---|
| 2025.12.15 | ₩13,509 | ₩13,676 | ₩13,028 | ₩13,081 | -3.17% | 485.3만 |
|---|
| 2025.12.12 | ₩13,322 | ₩13,389 | ₩12,934 | ₩13,309 | -0.10% | 442.7만 |
|---|
| 2025.12.11 | ₩13,389 | ₩13,482 | ₩13,041 | ₩13,309 | -0.60% | 590.2만 |
|---|
| 2025.12.10 | ₩13,322 | ₩13,656 | ₩13,228 | ₩13,536 | +1.60% | 601.9만 |
|---|
| 2025.12.09 | ₩13,242 | ₩13,703 | ₩13,222 | ₩13,362 | +0.91% | 413.2만 |
|---|
| 2025.12.08 | ₩13,282 | ₩13,529 | ₩13,222 | ₩13,295 | +0.10% | 496만 |
|---|
| 2025.12.05 | ₩13,228 | ₩13,489 | ₩12,948 | ₩13,282 | +0.40% | 908.6만 |
|---|
| 2025.12.04 | ₩13,456 | ₩13,502 | ₩13,121 | ₩13,242 | -1.59% | 679.4만 |
|---|
| 2025.12.03 | ₩13,456 | ₩13,743 | ₩13,295 | ₩13,456 | 0.00% | 439만 |
|---|
| 2025.12.02 | ₩13,576 | ₩13,736 | ₩13,482 | ₩13,509 | -0.49% | 487.9만 |
|---|
| 2025.12.01 | ₩13,095 | ₩13,656 | ₩13,001 | ₩13,522 | +3.27% | 570.6만 |
|---|
| 2025.11.28 | ₩13,081 | ₩13,389 | ₩12,868 | ₩13,255 | +1.33% | 500.4만 |
|---|
| 2025.11.26 | ₩12,854 | ₩13,188 | ₩12,734 | ₩12,921 | +0.52% | 566.3만 |
|---|
| 2025.11.25 | ₩12,707 | ₩13,188 | ₩12,507 | ₩12,854 | +1.16% | 410만 |
|---|
| 2025.11.24 | ₩12,667 | ₩12,814 | ₩12,493 | ₩12,681 | +0.11% | 297.9만 |
|---|
| 2025.11.21 | ₩12,173 | ₩12,848 | ₩11,939 | ₩12,654 | +3.95% | 582.7만 |
|---|
| 2025.11.20 | ₩12,694 | ₩12,694 | ₩12,079 | ₩12,119 | -4.53% | 466.3만 |
|---|
| 2025.11.19 | ₩12,560 | ₩12,567 | ₩12,233 | ₩12,427 | -1.06% | 372.1만 |
|---|
| 2025.11.18 | ₩12,721 | ₩12,828 | ₩12,460 | ₩12,547 | -1.37% | 326만 |
|---|
| 2025.11.17 | ₩13,656 | ₩13,770 | ₩12,734 | ₩12,854 | -5.87% | 403.7만 |
|---|
| 2025.11.14 | ₩13,429 | ₩13,830 | ₩13,362 | ₩13,629 | +1.49% | 370.1만 |
|---|
| 2025.11.13 | ₩13,816 | ₩13,990 | ₩13,629 | ₩13,656 | -1.16% | 249.9만 |
|---|
| 2025.11.12 | ₩14,204 | ₩14,364 | ₩13,843 | ₩13,950 | -1.79% | 266.8만 |
|---|
| 2025.11.11 | ₩14,177 | ₩14,411 | ₩14,070 | ₩14,124 | -0.38% | 249.3만 |
|---|
| 2025.11.10 | ₩14,351 | ₩14,404 | ₩14,043 | ₩14,124 | -1.58% | 378.9만 |
|---|
| 2025.11.07 | ₩14,137 | ₩14,339 | ₩13,943 | ₩14,130 | -0.05% | 376.1만 |
|---|
| 2025.11.06 | ₩14,979 | ₩15,000 | ₩13,997 | ₩14,297 | -4.55% | 766.2만 |
|---|
| 2025.11.05 | ₩15,807 | ₩16,008 | ₩14,879 | ₩14,992 | -5.16% | 789.5만 |
|---|
| 2025.11.04 | ₩15,914 | ₩16,449 | ₩15,273 | ₩15,620 | -1.85% | 988.2만 |
|---|
| 2025.11.03 | ₩14,952 | ₩15,821 | ₩14,738 | ₩15,767 | +5.45% | 1251.8만 |
|---|
| 2025.10.31 | ₩14,631 | ₩15,066 | ₩14,625 | ₩14,992 | +2.47% | 516.3만 |
|---|
| 2025.10.30 | ₩14,444 | ₩14,765 | ₩14,357 | ₩14,565 | +0.83% | 354.3만 |
|---|
| 2025.10.29 | ₩15,019 | ₩15,266 | ₩14,551 | ₩14,591 | -2.85% | 402.8만 |
|---|
| 2025.10.28 | ₩15,313 | ₩15,500 | ₩15,026 | ₩15,046 | -1.75% | 275만 |
|---|
| 2025.10.27 | ₩15,046 | ₩15,500 | ₩14,979 | ₩15,259 | +1.42% | 417.9만 |
|---|
| 2025.10.24 | ₩15,032 | ₩15,206 | ₩14,872 | ₩14,879 | -1.02% | 269.9만 |
|---|
| 2025.10.23 | ₩14,618 | ₩14,805 | ₩14,511 | ₩14,765 | +1.01% | 331만 |
|---|
| 2025.10.22 | ₩14,478 | ₩14,725 | ₩14,311 | ₩14,618 | +0.97% | 382.2만 |
|---|
| 2025.10.21 | ₩13,990 | ₩14,645 | ₩13,930 | ₩14,504 | +3.68% | 290.8만 |
|---|
| 2025.10.20 | ₩13,629 | ₩14,017 | ₩13,616 | ₩13,990 | +2.65% | 217.3만 |
|---|
| 2025.10.17 | ₩13,496 | ₩13,623 | ₩13,375 | ₩13,469 | -0.20% | 303.5만 |
|---|
| 2025.10.16 | ₩13,723 | ₩14,043 | ₩13,469 | ₩13,582 | -1.02% | 559.8만 |
|---|
| 2025.10.15 | ₩13,950 | ₩13,977 | ₩13,549 | ₩13,709 | -1.72% | 244.8만 |
|---|
| 2025.10.14 | ₩13,442 | ₩13,788 | ₩13,382 | ₩13,709 | +1.99% | 241만 |
|---|
| 2025.10.13 | ₩13,536 | ₩13,776 | ₩13,349 | ₩13,736 | +1.48% | 311.2만 |
|---|
| 2025.10.10 | ₩13,937 | ₩13,990 | ₩13,309 | ₩13,322 | -4.41% | 428.5만 |
|---|