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 | ₩5,109 | ₩4,909 | ₩5,009 | +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 | ₩4,862 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,063 |
| +3.84% |
| 418.8만 |
| 2026.09.29 | ₩4,755 | ₩4,929 | ₩4,715 | ₩4,849 | +1.97% | 717.5만 |
|---|
| 2026.09.28 | ₩4,876 | ₩4,896 | ₩4,675 | ₩4,796 | -1.64% | 505.1만 |
|---|
| 2026.09.25 | ₩5,210 | ₩5,263 | ₩4,996 | ₩5,009 | -3.85% | 448.2만 |
|---|
| 2026.09.24 | ₩5,210 | ₩5,283 | ₩5,116 | ₩5,236 | +0.51% | 340.8만 |
|---|
| 2026.09.23 | ₩5,183 | ₩5,263 | ₩5,103 | ₩5,210 | +0.52% | 353.1만 |
|---|
| 2026.09.22 | ₩5,343 | ₩5,370 | ₩5,103 | ₩5,183 | -3.00% | 676.4만 |
|---|
| 2026.09.21 | ₩5,103 | ₩5,276 | ₩5,103 | ₩5,210 | +2.09% | 511.7만 |
|---|
| 2026.09.18 | ₩5,423 | ₩5,437 | ₩5,076 | ₩5,103 | -5.91% | 1510.2만 |
|---|
| 2026.09.17 | ₩5,490 | ₩5,510 | ₩5,276 | ₩5,370 | -2.19% | 446.5만 |
|---|
| 2026.09.16 | ₩5,530 | ₩5,530 | ₩5,330 | ₩5,463 | -1.21% | 492.6만 |
|---|
| 2026.09.15 | ₩5,557 | ₩5,824 | ₩5,530 | ₩5,610 | +0.96% | 667.2만 |
|---|
| 2026.09.14 | ₩5,183 | ₩5,610 | ₩5,130 | ₩5,597 | +7.99% | 579.3만 |
|---|
| 2026.09.11 | ₩5,156 | ₩5,183 | ₩5,041 | ₩5,076 | -1.55% | 341만 |
|---|
| 2026.09.10 | ₩4,929 | ₩5,116 | ₩4,902 | ₩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 | ₩5,423 | ₩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 | ₩5,423 | ₩5,711 | ₩5,383 | ₩5,463 | +0.74% | 428.6만 |
|---|
| 2026.09.01 | ₩5,530 | ₩5,717 | ₩5,415 | ₩5,504 | -0.48% | 497.1만 |
|---|
| 2026.08.31 | ₩5,637 | ₩5,697 | ₩5,490 | ₩5,664 | +0.47% | 708.3만 |
|---|
| 2026.08.28 | ₩5,450 | ₩5,724 | ₩5,450 | ₩5,610 | +2.94% | 562.4만 |
|---|
| 2026.08.27 | ₩5,130 | ₩5,604 | ₩5,076 | ₩5,450 | +6.25% | 605.4만 |
|---|
| 2026.08.26 | ₩5,089 | ₩5,162 | ₩5,029 | ₩5,076 | -0.26% | 250.7만 |
|---|
| 2026.08.25 | ₩5,196 | ₩5,296 | ₩5,069 | ₩5,156 | -0.77% | 366.1만 |
|---|
| 2026.08.24 | ₩5,290 | ₩5,343 | ₩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 | ₩5,196 | ₩4,983 | ₩5,183 | +2.11% | 415.7만 |
|---|
| 2026.08.19 | ₩5,089 | ₩5,410 | ₩5,089 | ₩5,103 | +0.26% | 676.3만 |
|---|
| 2026.08.18 | ₩5,076 | ₩5,276 | ₩5,063 | ₩5,103 | +0.53% | 436.8만 |
|---|
| 2026.08.17 | ₩5,357 | ₩5,363 | ₩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 | ₩5,757 | +11.66% | 926.1만 |
|---|
| 2026.08.12 | ₩5,410 | ₩5,410 | ₩5,009 | ₩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 | ₩5,650 | +2.42% | 921.3만 |
|---|
| 2026.08.07 | ₩5,784 | ₩5,784 | ₩5,410 | ₩5,584 | -3.46% | 1137.3만 |
|---|
| 2026.08.06 | ₩5,049 | ₩5,664 | ₩5,023 | ₩5,530 | +9.52% | 1676.4만 |
|---|
| 2026.08.05 | ₩4,902 | ₩5,076 | ₩4,802 | ₩4,889 | -0.27% | 1135.2만 |
|---|
| 2026.08.04 | ₩4,622 | ₩4,882 | ₩4,622 | ₩4,836 | +4.62% | 451.5만 |
|---|
| 2026.08.03 | ₩4,555 | ₩4,862 | ₩4,542 | ₩4,769 | +4.69% | 729만 |
|---|
| 2026.07.31 | ₩4,448 | ₩4,542 | ₩4,361 | ₩4,408 | -0.90% | 651.2만 |
|---|
| 2026.07.30 | ₩4,609 | ₩4,609 | ₩4,248 | ₩4,435 | -3.77% | 610.6만 |
|---|
| 2026.07.29 | ₩4,381 | ₩4,695 | ₩4,368 | ₩4,675 | +6.71% | 755.2만 |
|---|
| 2026.07.28 | ₩4,128 | ₩4,462 | ₩4,128 | ₩4,381 | +6.15% | 724.6만 |
|---|
| 2026.07.27 | ₩4,007 | ₩4,221 | ₩3,961 | ₩4,114 | +2.67% | 720.5만 |
|---|
| 2026.07.24 | ₩3,847 | ₩3,967 | ₩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 | ₩4,154 | ₩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 | ₩4,174 | ₩4,275 | ₩4,061 | ₩4,181 | +0.16% | 709.9만 |
|---|
| 2026.07.15 | ₩4,114 | ₩4,268 | ₩4,088 | ₩4,114 | 0.00% | 469.3만 |
|---|
| 2026.07.14 | ₩3,994 | ₩4,121 | ₩3,914 | ₩4,034 | +1.00% | 619.3만 |
|---|
| 2026.07.13 | ₩3,954 | ₩4,301 | ₩3,927 | ₩4,114 | +4.05% | 1094.2만 |
|---|
| 2026.07.10 | ₩4,007 | ₩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 | ₩4,154 | ₩3,974 | ₩3,994 | -0.66% | 632.8만 |
|---|
| 2026.07.06 | ₩3,941 | ₩4,014 | ₩3,780 | ₩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 | ₩3,780 | ₩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 | ₩3,967 | ₩3,754 | ₩3,901 | -0.68% | 1490.3만 |
|---|
| 2026.06.26 | ₩3,486 | ₩3,921 | ₩3,486 | ₩3,860 | +10.73% | 4533만 |
|---|
| 2026.06.25 | ₩3,707 | ₩3,707 | ₩3,480 | ₩3,486 | -5.95% | 996.9만 |
|---|
| 2026.06.24 | ₩3,627 | ₩3,814 | ₩3,607 | ₩3,780 | +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 | ₩3,780 | ₩3,828 | ₩3,687 | ₩3,794 | +0.35% | 996.8만 |
|---|
| 2026.06.12 | ₩3,593 | ₩3,800 | ₩3,460 | ₩3,754 | +4.46% | 1420.2만 |
|---|
| 2026.06.11 | ₩3,613 | ₩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 | ₩3,860 | ₩3,981 | -1.65% | 1153.9만 |
|---|
| 2026.06.04 | ₩4,288 | ₩4,328 | ₩3,994 | ₩4,048 | -5.61% | 890.2만 |
|---|
| 2026.06.03 | ₩4,568 | ₩4,568 | ₩3,927 | ₩4,168 | -8.77% | 2163.2만 |
|---|
| 2026.06.02 | ₩4,862 | ₩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 | ₩4,381 | ₩4,448 | -1.04% | 1874.6만 |
|---|
| 2026.05.28 | ₩4,422 | ₩4,468 | ₩4,261 | ₩4,288 | -3.02% | 1099.5만 |
|---|
| 2026.05.27 | ₩4,622 | ₩4,702 | ₩4,328 | ₩4,341 | -6.07% | 1275.4만 |
|---|
| 2026.05.26 | ₩4,796 | ₩4,896 | ₩4,662 | ₩4,675 | -2.51% | 940.3만 |
|---|
| 2026.05.22 | ₩4,809 | ₩5,009 | ₩4,742 | ₩4,822 | +0.28% | 822.3만 |
|---|
| 2026.05.21 | ₩4,782 | ₩4,856 | ₩4,622 | ₩4,769 | -0.28% | 1377.4만 |
|---|
| 2026.05.20 | ₩5,009 | ₩5,056 | ₩4,869 | ₩4,902 | -2.13% | 1211.7만 |
|---|
| 2026.05.19 | ₩5,250 | ₩5,330 | ₩5,029 | ₩5,089 | -3.05% | 711.8만 |
|---|
| 2026.05.18 | ₩5,156 | ₩5,410 | ₩5,143 | ₩5,236 | +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 | ₩5,343 | ₩5,878 | ₩5,170 | ₩5,423 | +1.50% | 4241.9만 |
|---|
| 2026.05.11 | ₩8,482 | ₩8,896 | ₩7,995 | ₩8,068 | -4.88% | 2342.5만 |
|---|
| 2026.05.08 | ₩8,736 | ₩8,803 | ₩8,282 | ₩8,522 | -2.45% | 1986.4만 |
|---|
| 2026.05.07 | ₩8,923 | ₩9,174 | ₩8,770 | ₩8,856 | -0.75% | 756만 |
|---|
| 2026.05.06 | ₩8,629 | ₩8,750 | ₩8,482 | ₩8,683 | +0.62% | 726.7만 |
|---|
| 2026.05.05 | ₩8,736 | ₩8,816 | ₩8,556 | ₩8,763 | +0.31% | 442.6만 |
|---|
| 2026.05.04 | ₩8,870 | ₩9,018 | ₩8,663 | ₩8,709 | -1.81% | 620.9만 |
|---|
| 2026.05.01 | ₩8,680 | ₩8,970 | ₩8,482 | ₩8,883 | +2.34% | 866만 |
|---|
| 2026.04.30 | ₩8,148 | ₩8,376 | ₩8,055 | ₩8,349 | +2.46% | 581.1만 |
|---|
| 2026.04.29 | ₩8,148 | ₩8,329 | ₩8,048 | ₩8,189 | +0.49% | 527.7만 |
|---|
| 2026.04.28 | ₩8,135 | ₩8,489 | ₩8,122 | ₩8,255 | +1.48% | 779.5만 |
|---|
| 2026.04.27 | ₩8,148 | ₩8,396 | ₩8,068 | ₩8,095 | -0.66% | 613.3만 |
|---|
| 2026.04.24 | ₩7,881 | ₩8,189 | ₩7,654 | ₩8,189 | +3.90% | 728.9만 |
|---|
| 2026.04.23 | ₩8,242 | ₩8,349 | ₩7,641 | ₩7,841 | -4.86% | 718.6만 |
|---|
| 2026.04.22 | ₩8,402 | ₩8,509 | ₩8,275 | ₩8,496 | +1.11% | 489.9만 |
|---|
| 2026.04.21 | ₩8,349 | ₩8,576 | ₩8,189 | ₩8,295 | -0.64% | 430.5만 |
|---|
| 2026.04.20 | ₩8,202 | ₩8,429 | ₩8,048 | ₩8,335 | +1.63% | 541.1만 |
|---|
| 2026.04.17 | ₩8,389 | ₩8,549 | ₩8,282 | ₩8,295 | -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 | ₩8,215 | +3.80% | 1383.5만 |
|---|
| 2026.04.14 | ₩7,467 | ₩7,875 | ₩7,407 | ₩7,734 | +3.58% | 1195.8만 |
|---|
| 2026.04.13 | ₩6,973 | ₩7,374 | ₩6,906 | ₩7,374 | +5.75% | 2208.2만 |
|---|
| 2026.04.10 | ₩7,173 | ₩7,334 | ₩6,879 | ₩6,986 | -2.61% | 1880만 |
|---|
| 2026.04.09 | ₩7,427 | ₩7,561 | ₩6,966 | ₩7,213 | -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 | ₩7,774 | ₩8,108 | ₩7,774 | ₩7,935 | +2.06% | 1212.2만 |
|---|
| 2026.04.02 | ₩7,814 | ₩8,235 | ₩7,654 | ₩7,761 | -0.68% | 1156만 |
|---|
| 2026.04.01 | ₩8,028 | ₩8,068 | ₩7,734 | ₩7,814 | -2.66% | 960.6만 |
|---|
| 2026.03.31 | ₩8,042 | ₩8,282 | ₩7,915 | ₩7,988 | -0.66% | 918.2만 |
|---|
| 2026.03.30 | ₩7,708 | ₩8,329 | ₩7,694 | ₩7,975 | +3.47% | 1263.6만 |
|---|
| 2026.03.27 | ₩7,774 | ₩7,828 | ₩7,521 | ₩7,641 | -1.72% | 596.9만 |
|---|
| 2026.03.26 | ₩7,654 | ₩8,062 | ₩7,654 | ₩7,921 | +3.49% | 657.9만 |
|---|
| 2026.03.25 | ₩7,868 | ₩7,988 | ₩7,434 | ₩7,761 | -1.36% | 784.7만 |
|---|
| 2026.03.24 | ₩8,095 | ₩8,142 | ₩7,634 | ₩7,681 | -5.12% | 767.3만 |
|---|
| 2026.03.23 | ₩7,908 | ₩8,389 | ₩7,908 | ₩8,255 | +4.39% | 1209.9만 |
|---|
| 2026.03.20 | ₩7,855 | ₩7,975 | ₩7,634 | ₩7,895 | +0.51% | 5603.3만 |
|---|
| 2026.03.19 | ₩7,895 | ₩8,189 | ₩7,801 | ₩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 | ₩7,734 | ₩7,828 | +1.03% | 619.7만 |
|---|
| 2026.03.16 | ₩7,881 | ₩7,948 | ₩7,721 | ₩7,721 | -2.03% | 682.3만 |
|---|
| 2026.03.13 | ₩8,028 | ₩8,115 | ₩7,668 | ₩7,788 | -3.00% | 937.8만 |
|---|
| 2026.03.12 | ₩8,322 | ₩8,496 | ₩7,988 | ₩8,015 | -3.69% | 749.5만 |
|---|
| 2026.03.11 | ₩8,549 | ₩8,750 | ₩8,289 | ₩8,402 | -1.72% | 683.8만 |
|---|
| 2026.03.10 | ₩8,696 | ₩8,750 | ₩8,322 | ₩8,429 | -3.07% | 592.9만 |
|---|
| 2026.03.09 | ₩8,629 | ₩8,783 | ₩8,315 | ₩8,683 | +0.62% | 656.4만 |
|---|
| 2026.03.06 | ₩8,616 | ₩8,870 | ₩8,509 | ₩8,763 | +1.71% | 566.2만 |
|---|
| 2026.03.05 | ₩8,362 | ₩8,843 | ₩8,335 | ₩8,803 | +5.27% | 629.2만 |
|---|
| 2026.03.04 | ₩8,322 | ₩8,402 | ₩8,135 | ₩8,335 | +0.16% | 543.3만 |
|---|
| 2026.03.03 | ₩8,108 | ₩8,396 | ₩7,921 | ₩8,322 | +2.64% | 663.1만 |
|---|
| 2026.03.02 | ₩8,055 | ₩8,275 | ₩7,895 | ₩8,255 | +2.49% | 824.7만 |
|---|
| 2026.02.27 | ₩8,322 | ₩8,335 | ₩8,008 | ₩8,295 | -0.32% | 1118.8만 |
|---|
| 2026.02.26 | ₩8,242 | ₩8,609 | ₩8,175 | ₩8,549 | +3.73% | 940.9만 |
|---|
| 2026.02.25 | ₩8,002 | ₩8,229 | ₩7,855 | ₩8,189 | +2.34% | 698.3만 |
|---|
| 2026.02.24 | ₩8,068 | ₩8,082 | ₩7,708 | ₩8,002 | -0.83% | 1718.4만 |
|---|
| 2026.02.23 | ₩8,456 | ₩8,482 | ₩7,975 | ₩8,055 | -4.74% | 1153만 |
|---|
| 2026.02.20 | ₩8,522 | ₩9,023 | ₩8,522 | ₩8,616 | +1.10% | 869.3만 |
|---|
| 2026.02.19 | ₩8,656 | ₩8,763 | ₩8,469 | ₩8,589 | -0.77% | 943.6만 |
|---|
| 2026.02.18 | ₩8,736 | ₩9,057 | ₩8,549 | ₩8,816 | +0.92% | 1038.3만 |
|---|
| 2026.02.17 | ₩8,496 | ₩8,683 | ₩8,342 | ₩8,669 | +2.04% | 1493.7만 |
|---|
| 2026.02.13 | ₩8,496 | ₩8,803 | ₩8,396 | ₩8,496 | 0.00% | 1853.7만 |
|---|
| 2026.02.12 | ₩8,776 | ₩8,816 | ₩8,282 | ₩8,416 | -4.11% | 1113.5만 |
|---|
| 2026.02.11 | ₩8,896 | ₩9,351 | ₩8,489 | ₩8,763 | -1.50% | 2547.6만 |
|---|
| 2026.02.10 | ₩8,075 | ₩9,297 | ₩7,801 | ₩8,856 | +9.68% | 3731.2만 |
|---|
| 2026.02.09 | ₩9,538 | ₩10,259 | ₩9,364 | ₩9,778 | +2.52% | 1748.2만 |
|---|
| 2026.02.06 | ₩9,097 | ₩9,818 | ₩8,856 | ₩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 | ₩9,591 | ₩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 | ₩10,613 | ₩10,753 | -0.86% | 897.5만 |
|---|
| 2026.01.29 | ₩11,515 | ₩11,528 | ₩10,622 | ₩10,940 | -4.99% | 773.4만 |
|---|
| 2026.01.28 | ₩11,715 | ₩11,889 | ₩11,541 | ₩11,642 | -0.63% | 622.5만 |
|---|
| 2026.01.27 | ₩11,929 | ₩12,056 | ₩11,602 | ₩11,648 | -2.35% | 450.3만 |
|---|
| 2026.01.26 | ₩11,795 | ₩12,122 | ₩11,795 | ₩11,902 | +0.91% | 653.1만 |
|---|
| 2026.01.23 | ₩12,156 | ₩12,276 | ₩11,762 | ₩11,782 | -3.08% | 671.5만 |
|---|
| 2026.01.22 | ₩11,862 | ₩12,263 | ₩11,862 | ₩12,183 | +2.70% | 387.5만 |
|---|
| 2026.01.21 | ₩11,768 | ₩11,902 | ₩11,628 | ₩11,702 | -0.57% | 383.4만 |
|---|
| 2026.01.20 | ₩11,929 | ₩12,263 | ₩11,728 | ₩11,735 | -1.62% | 478.3만 |
|---|
| 2026.01.16 | ₩13,398 | ₩13,418 | ₩12,022 | ₩12,069 | -9.92% | 812.7만 |
|---|
| 2026.01.15 | ₩13,505 | ₩13,545 | ₩13,345 | ₩13,358 | -1.09% | 277.9만 |
|---|
| 2026.01.14 | ₩13,405 | ₩13,685 | ₩13,311 | ₩13,465 | +0.45% | 368.4만 |
|---|
| 2026.01.13 | ₩13,999 | ₩14,079 | ₩13,425 | ₩13,438 | -4.01% | 402만 |
|---|
| 2026.01.12 | ₩13,745 | ₩14,133 | ₩13,552 | ₩13,986 | +1.75% | 316.8만 |
|---|
| 2026.01.09 | ₩14,160 | ₩14,373 | ₩13,832 | ₩13,892 | -1.89% | 375.4만 |
|---|
| 2026.01.08 | ₩13,852 | ₩14,280 | ₩13,692 | ₩14,133 | +2.03% | 350.1만 |
|---|
| 2026.01.07 | ₩14,013 | ₩14,160 | ₩13,826 | ₩13,999 | -0.10% | 352.7만 |
|---|
| 2026.01.06 | ₩13,545 | ₩14,066 | ₩13,478 | ₩14,013 | +3.45% | 465.2만 |
|---|
| 2026.01.05 | ₩12,864 | ₩13,839 | ₩12,824 | ₩13,679 | +6.33% | 546.8만 |
|---|
| 2026.01.02 | ₩13,679 | ₩13,732 | ₩12,770 | ₩12,837 | -6.15% | 583만 |
|---|
| 2025.12.31 | ₩13,432 | ₩13,645 | ₩13,338 | ₩13,585 | +1.14% | 424.1만 |
|---|
| 2025.12.30 | ₩13,291 | ₩13,432 | ₩13,265 | ₩13,398 | +0.80% | 349.9만 |
|---|
| 2025.12.29 | ₩13,438 | ₩13,572 | ₩13,278 | ₩13,291 | -1.09% | 290.5만 |
|---|
| 2025.12.26 | ₩13,452 | ₩13,592 | ₩13,438 | ₩13,518 | +0.50% | 194.1만 |
|---|
| 2025.12.24 | ₩13,412 | ₩13,545 | ₩13,391 | ₩13,518 | +0.80% | 193.9만 |
|---|
| 2025.12.23 | ₩13,625 | ₩13,679 | ₩13,345 | ₩13,452 | -1.27% | 363.1만 |
|---|
| 2025.12.22 | ₩13,759 | ₩14,013 | ₩13,592 | ₩13,639 | -0.87% | 419.3만 |
|---|
| 2025.12.19 | ₩13,585 | ₩13,745 | ₩13,438 | ₩13,719 | +0.98% | 1435.1만 |
|---|
| 2025.12.18 | ₩13,478 | ₩13,639 | ₩13,251 | ₩13,585 | +0.79% | 401.1만 |
|---|
| 2025.12.17 | ₩13,371 | ₩14,133 | ₩13,369 | ₩13,452 | +0.60% | 719.3만 |
|---|
| 2025.12.16 | ₩13,038 | ₩13,365 | ₩13,017 | ₩13,291 | +1.95% | 531.2만 |
|---|
| 2025.12.15 | ₩13,505 | ₩13,672 | ₩13,024 | ₩13,078 | -3.17% | 485.3만 |
|---|
| 2025.12.12 | ₩13,318 | ₩13,385 | ₩12,931 | ₩13,305 | -0.10% | 442.7만 |
|---|
| 2025.12.11 | ₩13,385 | ₩13,478 | ₩13,038 | ₩13,305 | -0.60% | 590.2만 |
|---|
| 2025.12.10 | ₩13,318 | ₩13,652 | ₩13,225 | ₩13,532 | +1.60% | 601.9만 |
|---|
| 2025.12.09 | ₩13,238 | ₩13,699 | ₩13,218 | ₩13,358 | +0.91% | 413.2만 |
|---|
| 2025.12.08 | ₩13,278 | ₩13,525 | ₩13,218 | ₩13,291 | +0.10% | 496만 |
|---|
| 2025.12.05 | ₩13,225 | ₩13,485 | ₩12,944 | ₩13,278 | +0.40% | 908.6만 |
|---|
| 2025.12.04 | ₩13,452 | ₩13,498 | ₩13,118 | ₩13,238 | -1.59% | 679.4만 |
|---|
| 2025.12.03 | ₩13,452 | ₩13,739 | ₩13,291 | ₩13,452 | 0.00% | 439만 |
|---|
| 2025.12.02 | ₩13,572 | ₩13,732 | ₩13,478 | ₩13,505 | -0.49% | 487.9만 |
|---|
| 2025.12.01 | ₩13,091 | ₩13,652 | ₩12,997 | ₩13,518 | +3.27% | 570.6만 |
|---|
| 2025.11.28 | ₩13,078 | ₩13,385 | ₩12,864 | ₩13,251 | +1.33% | 500.4만 |
|---|
| 2025.11.26 | ₩12,850 | ₩13,184 | ₩12,730 | ₩12,917 | +0.52% | 566.3만 |
|---|
| 2025.11.25 | ₩12,704 | ₩13,184 | ₩12,503 | ₩12,850 | +1.16% | 410만 |
|---|
| 2025.11.24 | ₩12,663 | ₩12,810 | ₩12,490 | ₩12,677 | +0.11% | 297.9만 |
|---|
| 2025.11.21 | ₩12,169 | ₩12,844 | ₩11,935 | ₩12,650 | +3.95% | 582.7만 |
|---|
| 2025.11.20 | ₩12,690 | ₩12,690 | ₩12,076 | ₩12,116 | -4.53% | 466.3만 |
|---|
| 2025.11.19 | ₩12,557 | ₩12,563 | ₩12,229 | ₩12,423 | -1.06% | 372.1만 |
|---|
| 2025.11.18 | ₩12,717 | ₩12,824 | ₩12,456 | ₩12,543 | -1.37% | 326만 |
|---|
| 2025.11.17 | ₩13,652 | ₩13,766 | ₩12,730 | ₩12,850 | -5.87% | 403.7만 |
|---|
| 2025.11.14 | ₩13,425 | ₩13,826 | ₩13,358 | ₩13,625 | +1.49% | 370.1만 |
|---|
| 2025.11.13 | ₩13,812 | ₩13,986 | ₩13,625 | ₩13,652 | -1.16% | 249.9만 |
|---|
| 2025.11.12 | ₩14,200 | ₩14,360 | ₩13,839 | ₩13,946 | -1.79% | 266.8만 |
|---|
| 2025.11.11 | ₩14,173 | ₩14,407 | ₩14,066 | ₩14,120 | -0.38% | 249.3만 |
|---|
| 2025.11.10 | ₩14,347 | ₩14,400 | ₩14,039 | ₩14,120 | -1.58% | 378.9만 |
|---|
| 2025.11.07 | ₩14,133 | ₩14,335 | ₩13,939 | ₩14,126 | -0.05% | 376.1만 |
|---|
| 2025.11.06 | ₩14,974 | ₩14,996 | ₩13,993 | ₩14,293 | -4.55% | 766.2만 |
|---|
| 2025.11.05 | ₩15,803 | ₩16,003 | ₩14,874 | ₩14,988 | -5.16% | 789.5만 |
|---|
| 2025.11.04 | ₩15,909 | ₩16,444 | ₩15,268 | ₩15,616 | -1.85% | 988.2만 |
|---|
| 2025.11.03 | ₩14,948 | ₩15,816 | ₩14,734 | ₩15,763 | +5.45% | 1251.8만 |
|---|
| 2025.10.31 | ₩14,627 | ₩15,061 | ₩14,620 | ₩14,988 | +2.47% | 516.3만 |
|---|
| 2025.10.30 | ₩14,440 | ₩14,761 | ₩14,353 | ₩14,560 | +0.83% | 354.3만 |
|---|
| 2025.10.29 | ₩15,015 | ₩15,262 | ₩14,547 | ₩14,587 | -2.85% | 402.8만 |
|---|
| 2025.10.28 | ₩15,308 | ₩15,495 | ₩15,021 | ₩15,041 | -1.75% | 275만 |
|---|
| 2025.10.27 | ₩15,041 | ₩15,495 | ₩14,974 | ₩15,255 | +1.42% | 417.9만 |
|---|
| 2025.10.24 | ₩15,028 | ₩15,202 | ₩14,868 | ₩14,874 | -1.02% | 269.9만 |
|---|
| 2025.10.23 | ₩14,614 | ₩14,801 | ₩14,507 | ₩14,761 | +1.01% | 331만 |
|---|
| 2025.10.22 | ₩14,474 | ₩14,721 | ₩14,307 | ₩14,614 | +0.97% | 382.2만 |
|---|
| 2025.10.21 | ₩13,986 | ₩14,640 | ₩13,926 | ₩14,500 | +3.68% | 290.8만 |
|---|
| 2025.10.20 | ₩13,625 | ₩14,013 | ₩13,612 | ₩13,986 | +2.65% | 217.3만 |
|---|
| 2025.10.17 | ₩13,492 | ₩13,619 | ₩13,371 | ₩13,465 | -0.20% | 303.5만 |
|---|
| 2025.10.16 | ₩13,719 | ₩14,039 | ₩13,465 | ₩13,579 | -1.02% | 559.8만 |
|---|
| 2025.10.15 | ₩13,946 | ₩13,973 | ₩13,545 | ₩13,705 | -1.72% | 244.8만 |
|---|
| 2025.10.14 | ₩13,438 | ₩13,784 | ₩13,378 | ₩13,705 | +1.99% | 241만 |
|---|
| 2025.10.13 | ₩13,532 | ₩13,772 | ₩13,345 | ₩13,732 | +1.48% | 311.2만 |
|---|
| 2025.10.10 | ₩13,932 | ₩13,986 | ₩13,305 | ₩13,318 | -4.41% | 428.5만 |
|---|