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 | ₩5,176 | ₩5,363 | ₩5,136 | ₩5,189 | +0.26% | 458.2만 |
| 2026.10.08 | ₩4,975 | ₩5,189 | ₩4,947 | ₩5,122 | +2.96% | 588.9만 |
| 2026.10.07 | ₩4,855 | ₩4,962 | ₩4,795 | ₩4,942 | +1.79% | 546.8만 |
| 2026.10.06 | ₩4,975 | ₩5,069 | ₩4,788 | ₩4,881 | -1.88% | 365.4만 |
| 2026.10.05 | ₩4,922 | ₩5,116 | ₩4,915 | ₩5,015 | +1.90% | 689.2만 |
| 2026.10.02 | ₩5,162 | ₩5,162 | ₩4,881 | ₩4,962 | -3.89% | 377.6만 |
| 2026.10.01 | ₩5,149 | ₩5,309 | ₩4,975 | ₩5,149 | 0.00% | 547만 |
| 2026.09.30 | ₩4,881 | ₩5,122 | ₩4,868 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,069 |
| +3.84% |
| 418.8만 |
| 2026.09.29 | ₩4,761 | ₩4,935 | ₩4,721 | ₩4,855 | +1.97% | 717.5만 |
|---|
| 2026.09.28 | ₩4,881 | ₩4,902 | ₩4,681 | ₩4,801 | -1.64% | 505.1만 |
|---|
| 2026.09.25 | ₩5,216 | ₩5,269 | ₩5,002 | ₩5,015 | -3.85% | 448.2만 |
|---|
| 2026.09.24 | ₩5,216 | ₩5,289 | ₩5,122 | ₩5,243 | +0.51% | 340.8만 |
|---|
| 2026.09.23 | ₩5,189 | ₩5,269 | ₩5,109 | ₩5,216 | +0.52% | 353.1만 |
|---|
| 2026.09.22 | ₩5,350 | ₩5,376 | ₩5,109 | ₩5,189 | -3.00% | 676.4만 |
|---|
| 2026.09.21 | ₩5,109 | ₩5,283 | ₩5,109 | ₩5,216 | +2.09% | 511.7만 |
|---|
| 2026.09.18 | ₩5,430 | ₩5,443 | ₩5,082 | ₩5,109 | -5.91% | 1510.2만 |
|---|
| 2026.09.17 | ₩5,497 | ₩5,517 | ₩5,283 | ₩5,376 | -2.19% | 446.5만 |
|---|
| 2026.09.16 | ₩5,537 | ₩5,537 | ₩5,336 | ₩5,470 | -1.21% | 492.6만 |
|---|
| 2026.09.15 | ₩5,564 | ₩5,831 | ₩5,537 | ₩5,617 | +0.96% | 667.2만 |
|---|
| 2026.09.14 | ₩5,189 | ₩5,617 | ₩5,136 | ₩5,604 | +7.99% | 579.3만 |
|---|
| 2026.09.11 | ₩5,162 | ₩5,189 | ₩5,047 | ₩5,082 | -1.55% | 341만 |
|---|
| 2026.09.10 | ₩4,935 | ₩5,122 | ₩4,908 | ₩5,082 | +2.98% | 295.2만 |
|---|
| 2026.09.09 | ₩5,229 | ₩5,269 | ₩4,895 | ₩4,975 | -4.86% | 496.4만 |
|---|
| 2026.09.08 | ₩5,497 | ₩5,550 | ₩5,082 | ₩5,216 | -5.11% | 593.7만 |
|---|
| 2026.09.04 | ₩5,430 | ₩5,564 | ₩5,256 | ₩5,523 | +1.72% | 438.6만 |
|---|
| 2026.09.03 | ₩5,510 | ₩5,664 | ₩5,457 | ₩5,510 | 0.00% | 435.5만 |
|---|
| 2026.09.02 | ₩5,430 | ₩5,717 | ₩5,390 | ₩5,470 | +0.74% | 428.6만 |
|---|
| 2026.09.01 | ₩5,537 | ₩5,724 | ₩5,422 | ₩5,510 | -0.48% | 497.1만 |
|---|
| 2026.08.31 | ₩5,644 | ₩5,704 | ₩5,497 | ₩5,671 | +0.47% | 708.3만 |
|---|
| 2026.08.28 | ₩5,457 | ₩5,731 | ₩5,457 | ₩5,617 | +2.94% | 562.4만 |
|---|
| 2026.08.27 | ₩5,136 | ₩5,610 | ₩5,082 | ₩5,457 | +6.25% | 605.4만 |
|---|
| 2026.08.26 | ₩5,095 | ₩5,168 | ₩5,035 | ₩5,082 | -0.26% | 250.7만 |
|---|
| 2026.08.25 | ₩5,202 | ₩5,303 | ₩5,075 | ₩5,162 | -0.77% | 366.1만 |
|---|
| 2026.08.24 | ₩5,296 | ₩5,350 | ₩5,142 | ₩5,216 | -1.52% | 340만 |
|---|
| 2026.08.21 | ₩5,176 | ₩5,363 | ₩5,142 | ₩5,309 | +2.58% | 619.7만 |
|---|
| 2026.08.20 | ₩5,082 | ₩5,202 | ₩4,988 | ₩5,189 | +2.11% | 415.7만 |
|---|
| 2026.08.19 | ₩5,095 | ₩5,416 | ₩5,095 | ₩5,109 | +0.26% | 676.3만 |
|---|
| 2026.08.18 | ₩5,082 | ₩5,283 | ₩5,069 | ₩5,109 | +0.53% | 436.8만 |
|---|
| 2026.08.17 | ₩5,363 | ₩5,370 | ₩4,975 | ₩5,029 | -6.23% | 667만 |
|---|
| 2026.08.14 | ₩5,684 | ₩5,765 | ₩5,396 | ₩5,416 | -4.71% | 692.7만 |
|---|
| 2026.08.13 | ₩5,162 | ₩5,838 | ₩5,097 | ₩5,764 | +11.66% | 926.1만 |
|---|
| 2026.08.12 | ₩5,416 | ₩5,416 | ₩5,015 | ₩5,162 | -4.69% | 718.3만 |
|---|
| 2026.08.11 | ₩5,630 | ₩5,751 | ₩5,423 | ₩5,457 | -3.09% | 665.1만 |
|---|
| 2026.08.10 | ₩5,523 | ₩5,786 | ₩5,523 | ₩5,657 | +2.42% | 921.3만 |
|---|
| 2026.08.07 | ₩5,791 | ₩5,791 | ₩5,416 | ₩5,590 | -3.46% | 1137.3만 |
|---|
| 2026.08.06 | ₩5,055 | ₩5,671 | ₩5,029 | ₩5,537 | +9.52% | 1676.4만 |
|---|
| 2026.08.05 | ₩4,908 | ₩5,082 | ₩4,808 | ₩4,895 | -0.27% | 1135.2만 |
|---|
| 2026.08.04 | ₩4,627 | ₩4,888 | ₩4,627 | ₩4,841 | +4.62% | 451.5만 |
|---|
| 2026.08.03 | ₩4,561 | ₩4,868 | ₩4,547 | ₩4,774 | +4.69% | 729만 |
|---|
| 2026.07.31 | ₩4,454 | ₩4,547 | ₩4,367 | ₩4,413 | -0.90% | 651.2만 |
|---|
| 2026.07.30 | ₩4,614 | ₩4,614 | ₩4,253 | ₩4,440 | -3.77% | 610.6만 |
|---|
| 2026.07.29 | ₩4,387 | ₩4,701 | ₩4,373 | ₩4,681 | +6.71% | 755.2만 |
|---|
| 2026.07.28 | ₩4,133 | ₩4,467 | ₩4,133 | ₩4,387 | +6.15% | 724.6만 |
|---|
| 2026.07.27 | ₩4,012 | ₩4,226 | ₩3,965 | ₩4,119 | +2.67% | 720.5만 |
|---|
| 2026.07.24 | ₩3,852 | ₩3,972 | ₩3,832 | ₩3,905 | +1.39% | 516.9만 |
|---|
| 2026.07.23 | ₩3,892 | ₩3,985 | ₩3,664 | ₩3,852 | -1.03% | 871만 |
|---|
| 2026.07.22 | ₩4,066 | ₩4,106 | ₩3,852 | ₩3,905 | -3.95% | 606.6만 |
|---|
| 2026.07.21 | ₩4,079 | ₩4,240 | ₩4,005 | ₩4,039 | -0.98% | 648.6만 |
|---|
| 2026.07.20 | ₩4,159 | ₩4,320 | ₩4,066 | ₩4,186 | +0.64% | 806.6만 |
|---|
| 2026.07.17 | ₩4,092 | ₩4,266 | ₩4,066 | ₩4,106 | +0.33% | 538.4만 |
|---|
| 2026.07.16 | ₩4,179 | ₩4,280 | ₩4,066 | ₩4,186 | +0.16% | 709.9만 |
|---|
| 2026.07.15 | ₩4,119 | ₩4,273 | ₩4,092 | ₩4,119 | 0.00% | 469.3만 |
|---|
| 2026.07.14 | ₩3,999 | ₩4,126 | ₩3,919 | ₩4,039 | +1.00% | 619.3만 |
|---|
| 2026.07.13 | ₩3,959 | ₩4,306 | ₩3,932 | ₩4,119 | +4.05% | 1094.2만 |
|---|
| 2026.07.10 | ₩4,012 | ₩4,092 | ₩3,751 | ₩3,905 | -2.67% | 972.4만 |
|---|
| 2026.07.09 | ₩3,798 | ₩3,999 | ₩3,745 | ₩3,932 | +3.52% | 650만 |
|---|
| 2026.07.08 | ₩3,945 | ₩4,026 | ₩3,838 | ₩3,905 | -1.02% | 1069.7만 |
|---|
| 2026.07.07 | ₩4,026 | ₩4,159 | ₩3,979 | ₩3,999 | -0.66% | 632.8만 |
|---|
| 2026.07.06 | ₩3,945 | ₩4,019 | ₩3,785 | ₩3,919 | -0.68% | 1508.2만 |
|---|
| 2026.07.02 | ₩3,771 | ₩4,066 | ₩3,771 | ₩3,999 | +6.03% | 1170만 |
|---|
| 2026.07.01 | ₩3,999 | ₩4,052 | ₩3,785 | ₩3,798 | -5.02% | 1271.1만 |
|---|
| 2026.06.30 | ₩3,832 | ₩3,932 | ₩3,792 | ₩3,919 | +2.27% | 1012.6만 |
|---|
| 2026.06.29 | ₩3,932 | ₩3,972 | ₩3,758 | ₩3,905 | -0.68% | 1490.3만 |
|---|
| 2026.06.26 | ₩3,491 | ₩3,925 | ₩3,491 | ₩3,865 | +10.73% | 4533만 |
|---|
| 2026.06.25 | ₩3,711 | ₩3,711 | ₩3,484 | ₩3,491 | -5.95% | 996.9만 |
|---|
| 2026.06.24 | ₩3,631 | ₩3,818 | ₩3,611 | ₩3,785 | +4.24% | 1140.1만 |
|---|
| 2026.06.23 | ₩3,477 | ₩3,731 | ₩3,477 | ₩3,624 | +4.23% | 1111만 |
|---|
| 2026.06.22 | ₩3,718 | ₩3,731 | ₩3,397 | ₩3,544 | -4.68% | 1409.9만 |
|---|
| 2026.06.18 | ₩3,504 | ₩3,852 | ₩3,477 | ₩3,758 | +7.25% | 1986만 |
|---|
| 2026.06.17 | ₩3,691 | ₩3,798 | ₩3,557 | ₩3,584 | -2.90% | 680.9만 |
|---|
| 2026.06.16 | ₩3,812 | ₩3,852 | ₩3,651 | ₩3,745 | -1.75% | 657.3만 |
|---|
| 2026.06.15 | ₩3,785 | ₩3,833 | ₩3,691 | ₩3,798 | +0.35% | 996.8만 |
|---|
| 2026.06.12 | ₩3,598 | ₩3,805 | ₩3,464 | ₩3,758 | +4.46% | 1420.2만 |
|---|
| 2026.06.11 | ₩3,618 | ₩3,651 | ₩3,464 | ₩3,584 | -0.92% | 1049.4만 |
|---|
| 2026.06.10 | ₩3,631 | ₩3,798 | ₩3,591 | ₩3,611 | -0.55% | 988.8만 |
|---|
| 2026.06.09 | ₩3,812 | ₩3,892 | ₩3,664 | ₩3,705 | -2.81% | 883.2만 |
|---|
| 2026.06.08 | ₩3,945 | ₩3,971 | ₩3,798 | ₩3,812 | -3.39% | 776.2만 |
|---|
| 2026.06.05 | ₩4,052 | ₩4,106 | ₩3,865 | ₩3,985 | -1.65% | 1153.9만 |
|---|
| 2026.06.04 | ₩4,293 | ₩4,333 | ₩3,999 | ₩4,052 | -5.61% | 890.2만 |
|---|
| 2026.06.03 | ₩4,574 | ₩4,574 | ₩3,932 | ₩4,173 | -8.77% | 2163.2만 |
|---|
| 2026.06.02 | ₩4,868 | ₩4,988 | ₩4,400 | ₩4,581 | -5.91% | 2527.8만 |
|---|
| 2026.06.01 | ₩4,587 | ₩5,189 | ₩4,587 | ₩5,109 | +11.37% | 1996.9만 |
|---|
| 2026.05.29 | ₩4,500 | ₩4,587 | ₩4,387 | ₩4,454 | -1.04% | 1874.6만 |
|---|
| 2026.05.28 | ₩4,427 | ₩4,474 | ₩4,266 | ₩4,293 | -3.02% | 1099.5만 |
|---|
| 2026.05.27 | ₩4,627 | ₩4,708 | ₩4,333 | ₩4,347 | -6.07% | 1275.4만 |
|---|
| 2026.05.26 | ₩4,801 | ₩4,902 | ₩4,667 | ₩4,681 | -2.51% | 940.3만 |
|---|
| 2026.05.22 | ₩4,815 | ₩5,015 | ₩4,748 | ₩4,828 | +0.28% | 822.3만 |
|---|
| 2026.05.21 | ₩4,788 | ₩4,861 | ₩4,627 | ₩4,774 | -0.28% | 1377.4만 |
|---|
| 2026.05.20 | ₩5,015 | ₩5,062 | ₩4,875 | ₩4,908 | -2.13% | 1211.7만 |
|---|
| 2026.05.19 | ₩5,256 | ₩5,336 | ₩5,035 | ₩5,095 | -3.05% | 711.8만 |
|---|
| 2026.05.18 | ₩5,162 | ₩5,416 | ₩5,149 | ₩5,243 | +1.55% | 840.2만 |
|---|
| 2026.05.15 | ₩5,216 | ₩5,329 | ₩5,029 | ₩5,162 | -1.03% | 1195.9만 |
|---|
| 2026.05.14 | ₩5,336 | ₩5,383 | ₩5,029 | ₩5,216 | -2.26% | 1690.3만 |
|---|
| 2026.05.13 | ₩5,329 | ₩5,503 | ₩5,149 | ₩5,296 | -0.63% | 2055.4만 |
|---|
| 2026.05.12 | ₩5,350 | ₩5,885 | ₩5,176 | ₩5,430 | +1.50% | 4241.9만 |
|---|
| 2026.05.11 | ₩8,492 | ₩8,907 | ₩8,004 | ₩8,078 | -4.88% | 2342.5만 |
|---|
| 2026.05.08 | ₩8,747 | ₩8,813 | ₩8,292 | ₩8,533 | -2.45% | 1986.4만 |
|---|
| 2026.05.07 | ₩8,934 | ₩9,185 | ₩8,780 | ₩8,867 | -0.75% | 756만 |
|---|
| 2026.05.06 | ₩8,640 | ₩8,760 | ₩8,492 | ₩8,693 | +0.62% | 726.7만 |
|---|
| 2026.05.05 | ₩8,747 | ₩8,827 | ₩8,566 | ₩8,773 | +0.31% | 442.6만 |
|---|
| 2026.05.04 | ₩8,880 | ₩9,029 | ₩8,673 | ₩8,720 | -1.81% | 620.9만 |
|---|
| 2026.05.01 | ₩8,690 | ₩8,981 | ₩8,492 | ₩8,894 | +2.34% | 866만 |
|---|
| 2026.04.30 | ₩8,158 | ₩8,385 | ₩8,064 | ₩8,359 | +2.46% | 581.1만 |
|---|
| 2026.04.29 | ₩8,158 | ₩8,339 | ₩8,058 | ₩8,198 | +0.49% | 527.7만 |
|---|
| 2026.04.28 | ₩8,145 | ₩8,499 | ₩8,131 | ₩8,265 | +1.48% | 779.5만 |
|---|
| 2026.04.27 | ₩8,158 | ₩8,405 | ₩8,078 | ₩8,105 | -0.66% | 613.3만 |
|---|
| 2026.04.24 | ₩7,891 | ₩8,198 | ₩7,663 | ₩8,198 | +3.90% | 728.9만 |
|---|
| 2026.04.23 | ₩8,252 | ₩8,359 | ₩7,650 | ₩7,850 | -4.86% | 718.6만 |
|---|
| 2026.04.22 | ₩8,412 | ₩8,519 | ₩8,285 | ₩8,506 | +1.11% | 489.9만 |
|---|
| 2026.04.21 | ₩8,359 | ₩8,586 | ₩8,198 | ₩8,305 | -0.64% | 430.5만 |
|---|
| 2026.04.20 | ₩8,212 | ₩8,439 | ₩8,058 | ₩8,345 | +1.63% | 541.1만 |
|---|
| 2026.04.17 | ₩8,399 | ₩8,559 | ₩8,292 | ₩8,305 | -1.11% | 927.3만 |
|---|
| 2026.04.16 | ₩8,385 | ₩8,653 | ₩8,131 | ₩8,252 | -1.59% | 879.9만 |
|---|
| 2026.04.15 | ₩7,924 | ₩8,426 | ₩7,864 | ₩8,225 | +3.80% | 1383.5만 |
|---|
| 2026.04.14 | ₩7,476 | ₩7,884 | ₩7,416 | ₩7,743 | +3.58% | 1195.8만 |
|---|
| 2026.04.13 | ₩6,981 | ₩7,382 | ₩6,914 | ₩7,382 | +5.75% | 2208.2만 |
|---|
| 2026.04.10 | ₩7,182 | ₩7,342 | ₩6,888 | ₩6,995 | -2.61% | 1880만 |
|---|
| 2026.04.09 | ₩7,436 | ₩7,570 | ₩6,974 | ₩7,222 | -2.88% | 1444.5만 |
|---|
| 2026.04.08 | ₩8,091 | ₩8,198 | ₩7,483 | ₩7,530 | -6.94% | 1057.2만 |
|---|
| 2026.04.07 | ₩7,917 | ₩8,091 | ₩7,717 | ₩7,757 | -2.03% | 678.6만 |
|---|
| 2026.04.06 | ₩7,784 | ₩8,118 | ₩7,784 | ₩7,944 | +2.06% | 1212.2만 |
|---|
| 2026.04.02 | ₩7,824 | ₩8,245 | ₩7,663 | ₩7,770 | -0.68% | 1156만 |
|---|
| 2026.04.01 | ₩8,038 | ₩8,078 | ₩7,743 | ₩7,824 | -2.66% | 960.6만 |
|---|
| 2026.03.31 | ₩8,051 | ₩8,292 | ₩7,924 | ₩7,998 | -0.66% | 918.2만 |
|---|
| 2026.03.30 | ₩7,717 | ₩8,339 | ₩7,703 | ₩7,984 | +3.47% | 1263.6만 |
|---|
| 2026.03.27 | ₩7,784 | ₩7,837 | ₩7,530 | ₩7,650 | -1.72% | 596.9만 |
|---|
| 2026.03.26 | ₩7,663 | ₩8,071 | ₩7,663 | ₩7,931 | +3.49% | 657.9만 |
|---|
| 2026.03.25 | ₩7,877 | ₩7,998 | ₩7,443 | ₩7,770 | -1.36% | 784.7만 |
|---|
| 2026.03.24 | ₩8,105 | ₩8,151 | ₩7,643 | ₩7,690 | -5.12% | 767.3만 |
|---|
| 2026.03.23 | ₩7,917 | ₩8,399 | ₩7,917 | ₩8,265 | +4.39% | 1209.9만 |
|---|
| 2026.03.20 | ₩7,864 | ₩7,984 | ₩7,643 | ₩7,904 | +0.51% | 5603.3만 |
|---|
| 2026.03.19 | ₩7,904 | ₩8,198 | ₩7,810 | ₩7,957 | +0.68% | 455.5만 |
|---|
| 2026.03.18 | ₩7,717 | ₩8,011 | ₩7,677 | ₩7,877 | +2.08% | 451.5만 |
|---|
| 2026.03.17 | ₩7,757 | ₩8,105 | ₩7,743 | ₩7,837 | +1.03% | 619.7만 |
|---|
| 2026.03.16 | ₩7,891 | ₩7,957 | ₩7,730 | ₩7,730 | -2.03% | 682.3만 |
|---|
| 2026.03.13 | ₩8,038 | ₩8,125 | ₩7,677 | ₩7,797 | -3.00% | 937.8만 |
|---|
| 2026.03.12 | ₩8,332 | ₩8,506 | ₩7,998 | ₩8,024 | -3.69% | 749.5만 |
|---|
| 2026.03.11 | ₩8,559 | ₩8,760 | ₩8,299 | ₩8,412 | -1.72% | 683.8만 |
|---|
| 2026.03.10 | ₩8,706 | ₩8,760 | ₩8,332 | ₩8,439 | -3.07% | 592.9만 |
|---|
| 2026.03.09 | ₩8,640 | ₩8,793 | ₩8,325 | ₩8,693 | +0.62% | 656.4만 |
|---|
| 2026.03.06 | ₩8,626 | ₩8,880 | ₩8,519 | ₩8,773 | +1.71% | 566.2만 |
|---|
| 2026.03.05 | ₩8,372 | ₩8,854 | ₩8,345 | ₩8,813 | +5.27% | 629.2만 |
|---|
| 2026.03.04 | ₩8,332 | ₩8,412 | ₩8,145 | ₩8,345 | +0.16% | 543.3만 |
|---|
| 2026.03.03 | ₩8,118 | ₩8,405 | ₩7,931 | ₩8,332 | +2.64% | 663.1만 |
|---|
| 2026.03.02 | ₩8,064 | ₩8,285 | ₩7,904 | ₩8,265 | +2.49% | 824.7만 |
|---|
| 2026.02.27 | ₩8,332 | ₩8,345 | ₩8,018 | ₩8,305 | -0.32% | 1118.8만 |
|---|
| 2026.02.26 | ₩8,252 | ₩8,619 | ₩8,185 | ₩8,559 | +3.73% | 940.9만 |
|---|
| 2026.02.25 | ₩8,011 | ₩8,238 | ₩7,864 | ₩8,198 | +2.34% | 698.3만 |
|---|
| 2026.02.24 | ₩8,078 | ₩8,091 | ₩7,717 | ₩8,011 | -0.83% | 1718.4만 |
|---|
| 2026.02.23 | ₩8,466 | ₩8,492 | ₩7,984 | ₩8,064 | -4.74% | 1153만 |
|---|
| 2026.02.20 | ₩8,533 | ₩9,034 | ₩8,533 | ₩8,626 | +1.10% | 869.3만 |
|---|
| 2026.02.19 | ₩8,666 | ₩8,773 | ₩8,479 | ₩8,599 | -0.77% | 943.6만 |
|---|
| 2026.02.18 | ₩8,747 | ₩9,068 | ₩8,559 | ₩8,827 | +0.92% | 1038.3만 |
|---|
| 2026.02.17 | ₩8,506 | ₩8,693 | ₩8,352 | ₩8,680 | +2.04% | 1493.7만 |
|---|
| 2026.02.13 | ₩8,506 | ₩8,813 | ₩8,405 | ₩8,506 | 0.00% | 1853.7만 |
|---|
| 2026.02.12 | ₩8,787 | ₩8,827 | ₩8,292 | ₩8,426 | -4.11% | 1113.5만 |
|---|
| 2026.02.11 | ₩8,907 | ₩9,362 | ₩8,499 | ₩8,773 | -1.50% | 2547.6만 |
|---|
| 2026.02.10 | ₩8,085 | ₩9,308 | ₩7,810 | ₩8,867 | +9.68% | 3731.2만 |
|---|
| 2026.02.09 | ₩9,549 | ₩10,271 | ₩9,375 | ₩9,790 | +2.52% | 1748.2만 |
|---|
| 2026.02.06 | ₩9,108 | ₩9,830 | ₩8,867 | ₩9,776 | +7.34% | 1166.9만 |
|---|
| 2026.02.05 | ₩9,027 | ₩9,509 | ₩8,961 | ₩9,068 | +0.44% | 780.5만 |
|---|
| 2026.02.04 | ₩9,134 | ₩9,602 | ₩8,920 | ₩9,188 | +0.59% | 1135.5만 |
|---|
| 2026.02.03 | ₩10,231 | ₩10,445 | ₩9,154 | ₩9,255 | -9.54% | 1103.1만 |
|---|
| 2026.02.02 | ₩10,712 | ₩10,906 | ₩10,405 | ₩10,445 | -2.50% | 900.6만 |
|---|
| 2026.01.30 | ₩10,860 | ₩11,074 | ₩10,626 | ₩10,766 | -0.86% | 897.5만 |
|---|
| 2026.01.29 | ₩11,528 | ₩11,542 | ₩10,635 | ₩10,953 | -4.99% | 773.4만 |
|---|
| 2026.01.28 | ₩11,729 | ₩11,903 | ₩11,555 | ₩11,655 | -0.63% | 622.5만 |
|---|
| 2026.01.27 | ₩11,943 | ₩12,070 | ₩11,615 | ₩11,662 | -2.35% | 450.3만 |
|---|
| 2026.01.26 | ₩11,809 | ₩12,137 | ₩11,809 | ₩11,916 | +0.91% | 653.1만 |
|---|
| 2026.01.23 | ₩12,170 | ₩12,291 | ₩11,776 | ₩11,796 | -3.08% | 671.5만 |
|---|
| 2026.01.22 | ₩11,876 | ₩12,277 | ₩11,876 | ₩12,197 | +2.70% | 387.5만 |
|---|
| 2026.01.21 | ₩11,782 | ₩11,916 | ₩11,642 | ₩11,716 | -0.57% | 383.4만 |
|---|
| 2026.01.20 | ₩11,943 | ₩12,277 | ₩11,742 | ₩11,749 | -1.62% | 478.3만 |
|---|
| 2026.01.16 | ₩13,414 | ₩13,434 | ₩12,037 | ₩12,083 | -9.92% | 812.7만 |
|---|
| 2026.01.15 | ₩13,521 | ₩13,561 | ₩13,361 | ₩13,374 | -1.09% | 277.9만 |
|---|
| 2026.01.14 | ₩13,421 | ₩13,702 | ₩13,327 | ₩13,481 | +0.45% | 368.4만 |
|---|
| 2026.01.13 | ₩14,016 | ₩14,096 | ₩13,441 | ₩13,454 | -4.01% | 402만 |
|---|
| 2026.01.12 | ₩13,762 | ₩14,150 | ₩13,568 | ₩14,002 | +1.75% | 316.8만 |
|---|
| 2026.01.09 | ₩14,176 | ₩14,390 | ₩13,849 | ₩13,909 | -1.89% | 375.4만 |
|---|
| 2026.01.08 | ₩13,869 | ₩14,297 | ₩13,708 | ₩14,150 | +2.03% | 350.1만 |
|---|
| 2026.01.07 | ₩14,029 | ₩14,176 | ₩13,842 | ₩14,016 | -0.10% | 352.7만 |
|---|
| 2026.01.06 | ₩13,561 | ₩14,083 | ₩13,494 | ₩14,029 | +3.45% | 465.2만 |
|---|
| 2026.01.05 | ₩12,879 | ₩13,855 | ₩12,839 | ₩13,695 | +6.33% | 546.8만 |
|---|
| 2026.01.02 | ₩13,695 | ₩13,748 | ₩12,785 | ₩12,852 | -6.15% | 583만 |
|---|
| 2025.12.31 | ₩13,447 | ₩13,661 | ₩13,354 | ₩13,601 | +1.14% | 424.1만 |
|---|
| 2025.12.30 | ₩13,307 | ₩13,447 | ₩13,280 | ₩13,414 | +0.80% | 349.9만 |
|---|
| 2025.12.29 | ₩13,454 | ₩13,588 | ₩13,294 | ₩13,307 | -1.09% | 290.5만 |
|---|
| 2025.12.26 | ₩13,468 | ₩13,608 | ₩13,454 | ₩13,534 | +0.50% | 194.1만 |
|---|
| 2025.12.24 | ₩13,427 | ₩13,561 | ₩13,407 | ₩13,534 | +0.80% | 193.9만 |
|---|
| 2025.12.23 | ₩13,641 | ₩13,695 | ₩13,361 | ₩13,468 | -1.27% | 363.1만 |
|---|
| 2025.12.22 | ₩13,775 | ₩14,029 | ₩13,608 | ₩13,655 | -0.87% | 419.3만 |
|---|
| 2025.12.19 | ₩13,601 | ₩13,762 | ₩13,454 | ₩13,735 | +0.98% | 1435.1만 |
|---|
| 2025.12.18 | ₩13,494 | ₩13,655 | ₩13,267 | ₩13,601 | +0.79% | 401.1만 |
|---|
| 2025.12.17 | ₩13,387 | ₩14,150 | ₩13,385 | ₩13,468 | +0.60% | 719.3만 |
|---|
| 2025.12.16 | ₩13,053 | ₩13,381 | ₩13,033 | ₩13,307 | +1.95% | 531.2만 |
|---|
| 2025.12.15 | ₩13,521 | ₩13,688 | ₩13,040 | ₩13,093 | -3.17% | 485.3만 |
|---|
| 2025.12.12 | ₩13,334 | ₩13,401 | ₩12,946 | ₩13,320 | -0.10% | 442.7만 |
|---|
| 2025.12.11 | ₩13,401 | ₩13,494 | ₩13,053 | ₩13,320 | -0.60% | 590.2만 |
|---|
| 2025.12.10 | ₩13,334 | ₩13,668 | ₩13,240 | ₩13,548 | +1.60% | 601.9만 |
|---|
| 2025.12.09 | ₩13,254 | ₩13,715 | ₩13,233 | ₩13,374 | +0.91% | 413.2만 |
|---|
| 2025.12.08 | ₩13,294 | ₩13,541 | ₩13,233 | ₩13,307 | +0.10% | 496만 |
|---|
| 2025.12.05 | ₩13,240 | ₩13,501 | ₩12,959 | ₩13,294 | +0.40% | 908.6만 |
|---|
| 2025.12.04 | ₩13,468 | ₩13,514 | ₩13,133 | ₩13,254 | -1.59% | 679.4만 |
|---|
| 2025.12.03 | ₩13,468 | ₩13,755 | ₩13,307 | ₩13,468 | 0.00% | 439만 |
|---|
| 2025.12.02 | ₩13,588 | ₩13,748 | ₩13,494 | ₩13,521 | -0.49% | 487.9만 |
|---|
| 2025.12.01 | ₩13,106 | ₩13,668 | ₩13,013 | ₩13,534 | +3.27% | 570.6만 |
|---|
| 2025.11.28 | ₩13,093 | ₩13,401 | ₩12,879 | ₩13,267 | +1.33% | 500.4만 |
|---|
| 2025.11.26 | ₩12,866 | ₩13,200 | ₩12,745 | ₩12,933 | +0.52% | 566.3만 |
|---|
| 2025.11.25 | ₩12,719 | ₩13,200 | ₩12,518 | ₩12,866 | +1.16% | 410만 |
|---|
| 2025.11.24 | ₩12,678 | ₩12,826 | ₩12,505 | ₩12,692 | +0.11% | 297.9만 |
|---|
| 2025.11.21 | ₩12,184 | ₩12,859 | ₩11,950 | ₩12,665 | +3.95% | 582.7만 |
|---|
| 2025.11.20 | ₩12,705 | ₩12,705 | ₩12,090 | ₩12,130 | -4.53% | 466.3만 |
|---|
| 2025.11.19 | ₩12,571 | ₩12,578 | ₩12,244 | ₩12,438 | -1.06% | 372.1만 |
|---|
| 2025.11.18 | ₩12,732 | ₩12,839 | ₩12,471 | ₩12,558 | -1.37% | 326만 |
|---|
| 2025.11.17 | ₩13,668 | ₩13,782 | ₩12,745 | ₩12,866 | -5.87% | 403.7만 |
|---|
| 2025.11.14 | ₩13,441 | ₩13,842 | ₩13,374 | ₩13,641 | +1.49% | 370.1만 |
|---|
| 2025.11.13 | ₩13,829 | ₩14,002 | ₩13,641 | ₩13,668 | -1.16% | 249.9만 |
|---|
| 2025.11.12 | ₩14,216 | ₩14,377 | ₩13,855 | ₩13,962 | -1.79% | 266.8만 |
|---|
| 2025.11.11 | ₩14,190 | ₩14,424 | ₩14,083 | ₩14,136 | -0.38% | 249.3만 |
|---|
| 2025.11.10 | ₩14,364 | ₩14,417 | ₩14,056 | ₩14,136 | -1.58% | 378.9만 |
|---|
| 2025.11.07 | ₩14,150 | ₩14,352 | ₩13,956 | ₩14,143 | -0.05% | 376.1만 |
|---|
| 2025.11.06 | ₩14,992 | ₩15,014 | ₩14,009 | ₩14,310 | -4.55% | 766.2만 |
|---|
| 2025.11.05 | ₩15,821 | ₩16,022 | ₩14,892 | ₩15,006 | -5.16% | 789.5만 |
|---|
| 2025.11.04 | ₩15,928 | ₩16,463 | ₩15,286 | ₩15,634 | -1.85% | 988.2만 |
|---|
| 2025.11.03 | ₩14,965 | ₩15,835 | ₩14,751 | ₩15,781 | +5.45% | 1251.8만 |
|---|
| 2025.10.31 | ₩14,644 | ₩15,079 | ₩14,638 | ₩15,006 | +2.47% | 516.3만 |
|---|
| 2025.10.30 | ₩14,457 | ₩14,778 | ₩14,370 | ₩14,578 | +0.83% | 354.3만 |
|---|
| 2025.10.29 | ₩15,032 | ₩15,280 | ₩14,564 | ₩14,604 | -2.85% | 402.8만 |
|---|
| 2025.10.28 | ₩15,326 | ₩15,514 | ₩15,039 | ₩15,059 | -1.75% | 275만 |
|---|
| 2025.10.27 | ₩15,059 | ₩15,514 | ₩14,992 | ₩15,273 | +1.42% | 417.9만 |
|---|
| 2025.10.24 | ₩15,046 | ₩15,219 | ₩14,885 | ₩14,892 | -1.02% | 269.9만 |
|---|
| 2025.10.23 | ₩14,631 | ₩14,818 | ₩14,524 | ₩14,778 | +1.01% | 331만 |
|---|
| 2025.10.22 | ₩14,491 | ₩14,738 | ₩14,323 | ₩14,631 | +0.97% | 382.2만 |
|---|
| 2025.10.21 | ₩14,002 | ₩14,658 | ₩13,942 | ₩14,517 | +3.68% | 290.8만 |
|---|
| 2025.10.20 | ₩13,641 | ₩14,029 | ₩13,628 | ₩14,002 | +2.65% | 217.3만 |
|---|
| 2025.10.17 | ₩13,508 | ₩13,635 | ₩13,387 | ₩13,481 | -0.20% | 303.5만 |
|---|
| 2025.10.16 | ₩13,735 | ₩14,056 | ₩13,481 | ₩13,595 | -1.02% | 559.8만 |
|---|
| 2025.10.15 | ₩13,962 | ₩13,989 | ₩13,561 | ₩13,722 | -1.72% | 244.8만 |
|---|
| 2025.10.14 | ₩13,454 | ₩13,801 | ₩13,394 | ₩13,722 | +1.99% | 241만 |
|---|
| 2025.10.13 | ₩13,548 | ₩13,788 | ₩13,361 | ₩13,748 | +1.48% | 311.2만 |
|---|
| 2025.10.10 | ₩13,949 | ₩14,002 | ₩13,320 | ₩13,334 | -4.41% | 428.5만 |
|---|