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 | ₩5,175 | ₩5,363 | ₩5,135 | ₩5,189 | +0.26% | 458.2만 |
| 2026.10.08 | ₩4,975 | ₩5,189 | ₩4,947 | ₩5,122 | +2.96% | 588.9만 |
| 2026.10.07 | ₩4,854 | ₩4,961 | ₩4,794 | ₩4,941 | +1.79% | 546.8만 |
| 2026.10.06 | ₩4,975 | ₩5,068 | ₩4,788 | ₩4,881 | -1.88% | 365.4만 |
| 2026.10.05 | ₩4,921 | ₩5,115 | ₩4,915 | ₩5,015 | +1.90% | 689.2만 |
| 2026.10.02 | ₩5,162 | ₩5,162 | ₩4,881 | ₩4,961 | -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.
| ₩5,068 |
| +3.84% |
| 418.8만 |
| 2026.09.29 | ₩4,761 | ₩4,935 | ₩4,721 | ₩4,854 | +1.97% | 717.5만 |
|---|
| 2026.09.28 | ₩4,881 | ₩4,901 | ₩4,681 | ₩4,801 | -1.64% | 505.1만 |
|---|
| 2026.09.25 | ₩5,215 | ₩5,269 | ₩5,002 | ₩5,015 | -3.85% | 448.2만 |
|---|
| 2026.09.24 | ₩5,215 | ₩5,289 | ₩5,122 | ₩5,242 | +0.51% | 340.8만 |
|---|
| 2026.09.23 | ₩5,189 | ₩5,269 | ₩5,108 | ₩5,215 | +0.52% | 353.1만 |
|---|
| 2026.09.22 | ₩5,349 | ₩5,376 | ₩5,108 | ₩5,189 | -3.00% | 676.4만 |
|---|
| 2026.09.21 | ₩5,108 | ₩5,282 | ₩5,108 | ₩5,215 | +2.09% | 511.7만 |
|---|
| 2026.09.18 | ₩5,429 | ₩5,443 | ₩5,082 | ₩5,108 | -5.91% | 1510.2만 |
|---|
| 2026.09.17 | ₩5,496 | ₩5,516 | ₩5,282 | ₩5,376 | -2.19% | 446.5만 |
|---|
| 2026.09.16 | ₩5,536 | ₩5,536 | ₩5,336 | ₩5,470 | -1.21% | 492.6만 |
|---|
| 2026.09.15 | ₩5,563 | ₩5,831 | ₩5,536 | ₩5,617 | +0.96% | 667.2만 |
|---|
| 2026.09.14 | ₩5,189 | ₩5,617 | ₩5,135 | ₩5,603 | +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 | ₩5,496 | ₩5,550 | ₩5,082 | ₩5,215 | -5.11% | 593.7만 |
|---|
| 2026.09.04 | ₩5,429 | ₩5,563 | ₩5,256 | ₩5,523 | +1.72% | 438.6만 |
|---|
| 2026.09.03 | ₩5,510 | ₩5,663 | ₩5,456 | ₩5,510 | 0.00% | 435.5만 |
|---|
| 2026.09.02 | ₩5,429 | ₩5,717 | ₩5,389 | ₩5,470 | +0.74% | 428.6만 |
|---|
| 2026.09.01 | ₩5,536 | ₩5,724 | ₩5,421 | ₩5,510 | -0.48% | 497.1만 |
|---|
| 2026.08.31 | ₩5,643 | ₩5,704 | ₩5,496 | ₩5,670 | +0.47% | 708.3만 |
|---|
| 2026.08.28 | ₩5,456 | ₩5,730 | ₩5,456 | ₩5,617 | +2.94% | 562.4만 |
|---|
| 2026.08.27 | ₩5,135 | ₩5,610 | ₩5,082 | ₩5,456 | +6.25% | 605.4만 |
|---|
| 2026.08.26 | ₩5,095 | ₩5,167 | ₩5,035 | ₩5,082 | -0.26% | 250.7만 |
|---|
| 2026.08.25 | ₩5,202 | ₩5,302 | ₩5,075 | ₩5,162 | -0.77% | 366.1만 |
|---|
| 2026.08.24 | ₩5,296 | ₩5,349 | ₩5,142 | ₩5,215 | -1.52% | 340만 |
|---|
| 2026.08.21 | ₩5,175 | ₩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 | ₩5,108 | +0.26% | 676.3만 |
|---|
| 2026.08.18 | ₩5,082 | ₩5,282 | ₩5,068 | ₩5,108 | +0.53% | 436.8만 |
|---|
| 2026.08.17 | ₩5,363 | ₩5,369 | ₩4,975 | ₩5,028 | -6.23% | 667만 |
|---|
| 2026.08.14 | ₩5,684 | ₩5,765 | ₩5,396 | ₩5,416 | -4.71% | 692.7만 |
|---|
| 2026.08.13 | ₩5,162 | ₩5,837 | ₩5,096 | ₩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 | ₩5,750 | ₩5,423 | ₩5,456 | -3.09% | 665.1만 |
|---|
| 2026.08.10 | ₩5,523 | ₩5,785 | ₩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 | ₩5,670 | ₩5,028 | ₩5,536 | +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 | ₩4,560 | ₩4,868 | ₩4,547 | ₩4,774 | +4.69% | 729만 |
|---|
| 2026.07.31 | ₩4,453 | ₩4,547 | ₩4,366 | ₩4,413 | -0.90% | 651.2만 |
|---|
| 2026.07.30 | ₩4,614 | ₩4,614 | ₩4,253 | ₩4,440 | -3.77% | 610.6만 |
|---|
| 2026.07.29 | ₩4,386 | ₩4,701 | ₩4,373 | ₩4,681 | +6.71% | 755.2만 |
|---|
| 2026.07.28 | ₩4,132 | ₩4,467 | ₩4,132 | ₩4,386 | +6.15% | 724.6만 |
|---|
| 2026.07.27 | ₩4,012 | ₩4,226 | ₩3,965 | ₩4,119 | +2.67% | 720.5만 |
|---|
| 2026.07.24 | ₩3,851 | ₩3,972 | ₩3,831 | ₩3,905 | +1.39% | 516.9만 |
|---|
| 2026.07.23 | ₩3,892 | ₩3,985 | ₩3,664 | ₩3,851 | -1.03% | 871만 |
|---|
| 2026.07.22 | ₩4,065 | ₩4,106 | ₩3,851 | ₩3,905 | -3.95% | 606.6만 |
|---|
| 2026.07.21 | ₩4,079 | ₩4,239 | ₩4,005 | ₩4,039 | -0.98% | 648.6만 |
|---|
| 2026.07.20 | ₩4,159 | ₩4,319 | ₩4,065 | ₩4,186 | +0.64% | 806.6만 |
|---|
| 2026.07.17 | ₩4,092 | ₩4,266 | ₩4,065 | ₩4,106 | +0.33% | 538.4만 |
|---|
| 2026.07.16 | ₩4,179 | ₩4,279 | ₩4,065 | ₩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 | ₩3,918 | ₩4,039 | +1.00% | 619.3만 |
|---|
| 2026.07.13 | ₩3,958 | ₩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 | ₩3,744 | ₩3,932 | +3.52% | 650만 |
|---|
| 2026.07.08 | ₩3,945 | ₩4,025 | ₩3,838 | ₩3,905 | -1.02% | 1069.7만 |
|---|
| 2026.07.07 | ₩4,025 | ₩4,159 | ₩3,978 | ₩3,999 | -0.66% | 632.8만 |
|---|
| 2026.07.06 | ₩3,945 | ₩4,019 | ₩3,785 | ₩3,918 | -0.68% | 1508.2만 |
|---|
| 2026.07.02 | ₩3,771 | ₩4,065 | ₩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 | ₩3,831 | ₩3,932 | ₩3,791 | ₩3,918 | +2.27% | 1012.6만 |
|---|
| 2026.06.29 | ₩3,932 | ₩3,972 | ₩3,758 | ₩3,905 | -0.68% | 1490.3만 |
|---|
| 2026.06.26 | ₩3,490 | ₩3,925 | ₩3,490 | ₩3,865 | +10.73% | 4533만 |
|---|
| 2026.06.25 | ₩3,711 | ₩3,711 | ₩3,484 | ₩3,490 | -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 | ₩3,851 | ₩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 | ₩3,811 | ₩3,851 | ₩3,651 | ₩3,744 | -1.75% | 657.3만 |
|---|
| 2026.06.15 | ₩3,785 | ₩3,833 | ₩3,691 | ₩3,798 | +0.35% | 996.8만 |
|---|
| 2026.06.12 | ₩3,597 | ₩3,805 | ₩3,464 | ₩3,758 | +4.46% | 1420.2만 |
|---|
| 2026.06.11 | ₩3,617 | ₩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 | ₩3,811 | ₩3,892 | ₩3,664 | ₩3,704 | -2.81% | 883.2만 |
|---|
| 2026.06.08 | ₩3,945 | ₩3,970 | ₩3,798 | ₩3,811 | -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 | ₩4,172 | -8.77% | 2163.2만 |
|---|
| 2026.06.02 | ₩4,868 | ₩4,988 | ₩4,400 | ₩4,580 | -5.91% | 2527.8만 |
|---|
| 2026.06.01 | ₩4,587 | ₩5,189 | ₩4,587 | ₩5,108 | +11.37% | 1996.9만 |
|---|
| 2026.05.29 | ₩4,500 | ₩4,587 | ₩4,386 | ₩4,453 | -1.04% | 1874.6만 |
|---|
| 2026.05.28 | ₩4,426 | ₩4,473 | ₩4,266 | ₩4,293 | -3.02% | 1099.5만 |
|---|
| 2026.05.27 | ₩4,627 | ₩4,707 | ₩4,333 | ₩4,346 | -6.07% | 1275.4만 |
|---|
| 2026.05.26 | ₩4,801 | ₩4,901 | ₩4,667 | ₩4,681 | -2.51% | 940.3만 |
|---|
| 2026.05.22 | ₩4,814 | ₩5,015 | ₩4,747 | ₩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 | ₩4,874 | ₩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 | ₩5,242 | +1.55% | 840.2만 |
|---|
| 2026.05.15 | ₩5,215 | ₩5,329 | ₩5,028 | ₩5,162 | -1.03% | 1195.9만 |
|---|
| 2026.05.14 | ₩5,336 | ₩5,383 | ₩5,028 | ₩5,215 | -2.26% | 1690.3만 |
|---|
| 2026.05.13 | ₩5,329 | ₩5,503 | ₩5,149 | ₩5,296 | -0.63% | 2055.4만 |
|---|
| 2026.05.12 | ₩5,349 | ₩5,884 | ₩5,175 | ₩5,429 | +1.50% | 4241.9만 |
|---|
| 2026.05.11 | ₩8,492 | ₩8,906 | ₩8,004 | ₩8,077 | -4.88% | 2342.5만 |
|---|
| 2026.05.08 | ₩8,746 | ₩8,813 | ₩8,291 | ₩8,532 | -2.45% | 1986.4만 |
|---|
| 2026.05.07 | ₩8,933 | ₩9,185 | ₩8,779 | ₩8,866 | -0.75% | 756만 |
|---|
| 2026.05.06 | ₩8,639 | ₩8,759 | ₩8,492 | ₩8,692 | +0.62% | 726.7만 |
|---|
| 2026.05.05 | ₩8,746 | ₩8,826 | ₩8,565 | ₩8,773 | +0.31% | 442.6만 |
|---|
| 2026.05.04 | ₩8,880 | ₩9,028 | ₩8,672 | ₩8,719 | -1.81% | 620.9만 |
|---|
| 2026.05.01 | ₩8,690 | ₩8,980 | ₩8,492 | ₩8,893 | +2.34% | 866만 |
|---|
| 2026.04.30 | ₩8,158 | ₩8,385 | ₩8,064 | ₩8,358 | +2.46% | 581.1만 |
|---|
| 2026.04.29 | ₩8,158 | ₩8,338 | ₩8,057 | ₩8,198 | +0.49% | 527.7만 |
|---|
| 2026.04.28 | ₩8,144 | ₩8,499 | ₩8,131 | ₩8,265 | +1.48% | 779.5만 |
|---|
| 2026.04.27 | ₩8,158 | ₩8,405 | ₩8,077 | ₩8,104 | -0.66% | 613.3만 |
|---|
| 2026.04.24 | ₩7,890 | ₩8,198 | ₩7,663 | ₩8,198 | +3.90% | 728.9만 |
|---|
| 2026.04.23 | ₩8,251 | ₩8,358 | ₩7,649 | ₩7,850 | -4.86% | 718.6만 |
|---|
| 2026.04.22 | ₩8,412 | ₩8,519 | ₩8,285 | ₩8,505 | +1.11% | 489.9만 |
|---|
| 2026.04.21 | ₩8,358 | ₩8,585 | ₩8,198 | ₩8,305 | -0.64% | 430.5만 |
|---|
| 2026.04.20 | ₩8,211 | ₩8,438 | ₩8,057 | ₩8,345 | +1.63% | 541.1만 |
|---|
| 2026.04.17 | ₩8,398 | ₩8,559 | ₩8,291 | ₩8,305 | -1.11% | 927.3만 |
|---|
| 2026.04.16 | ₩8,385 | ₩8,652 | ₩8,131 | ₩8,251 | -1.59% | 879.9만 |
|---|
| 2026.04.15 | ₩7,924 | ₩8,425 | ₩7,863 | ₩8,224 | +3.80% | 1383.5만 |
|---|
| 2026.04.14 | ₩7,476 | ₩7,883 | ₩7,415 | ₩7,743 | +3.58% | 1195.8만 |
|---|
| 2026.04.13 | ₩6,981 | ₩7,382 | ₩6,914 | ₩7,382 | +5.75% | 2208.2만 |
|---|
| 2026.04.10 | ₩7,181 | ₩7,342 | ₩6,887 | ₩6,994 | -2.61% | 1880만 |
|---|
| 2026.04.09 | ₩7,435 | ₩7,569 | ₩6,974 | ₩7,221 | -2.88% | 1444.5만 |
|---|
| 2026.04.08 | ₩8,091 | ₩8,198 | ₩7,482 | ₩7,529 | -6.94% | 1057.2만 |
|---|
| 2026.04.07 | ₩7,917 | ₩8,091 | ₩7,716 | ₩7,756 | -2.03% | 678.6만 |
|---|
| 2026.04.06 | ₩7,783 | ₩8,117 | ₩7,783 | ₩7,944 | +2.06% | 1212.2만 |
|---|
| 2026.04.02 | ₩7,823 | ₩8,244 | ₩7,663 | ₩7,770 | -0.68% | 1156만 |
|---|
| 2026.04.01 | ₩8,037 | ₩8,077 | ₩7,743 | ₩7,823 | -2.66% | 960.6만 |
|---|
| 2026.03.31 | ₩8,051 | ₩8,291 | ₩7,924 | ₩7,997 | -0.66% | 918.2만 |
|---|
| 2026.03.30 | ₩7,716 | ₩8,338 | ₩7,703 | ₩7,984 | +3.47% | 1263.6만 |
|---|
| 2026.03.27 | ₩7,783 | ₩7,837 | ₩7,529 | ₩7,649 | -1.72% | 596.9만 |
|---|
| 2026.03.26 | ₩7,663 | ₩8,071 | ₩7,663 | ₩7,930 | +3.49% | 657.9만 |
|---|
| 2026.03.25 | ₩7,877 | ₩7,997 | ₩7,442 | ₩7,770 | -1.36% | 784.7만 |
|---|
| 2026.03.24 | ₩8,104 | ₩8,151 | ₩7,643 | ₩7,689 | -5.12% | 767.3만 |
|---|
| 2026.03.23 | ₩7,917 | ₩8,398 | ₩7,917 | ₩8,265 | +4.39% | 1209.9만 |
|---|
| 2026.03.20 | ₩7,863 | ₩7,984 | ₩7,643 | ₩7,903 | +0.51% | 5603.3만 |
|---|
| 2026.03.19 | ₩7,903 | ₩8,198 | ₩7,810 | ₩7,957 | +0.68% | 455.5만 |
|---|
| 2026.03.18 | ₩7,716 | ₩8,010 | ₩7,676 | ₩7,877 | +2.08% | 451.5만 |
|---|
| 2026.03.17 | ₩7,756 | ₩8,104 | ₩7,743 | ₩7,837 | +1.03% | 619.7만 |
|---|
| 2026.03.16 | ₩7,890 | ₩7,957 | ₩7,730 | ₩7,730 | -2.03% | 682.3만 |
|---|
| 2026.03.13 | ₩8,037 | ₩8,124 | ₩7,676 | ₩7,796 | -3.00% | 937.8만 |
|---|
| 2026.03.12 | ₩8,331 | ₩8,505 | ₩7,997 | ₩8,024 | -3.69% | 749.5만 |
|---|
| 2026.03.11 | ₩8,559 | ₩8,759 | ₩8,298 | ₩8,412 | -1.72% | 683.8만 |
|---|
| 2026.03.10 | ₩8,706 | ₩8,759 | ₩8,331 | ₩8,438 | -3.07% | 592.9만 |
|---|
| 2026.03.09 | ₩8,639 | ₩8,793 | ₩8,325 | ₩8,692 | +0.62% | 656.4만 |
|---|
| 2026.03.06 | ₩8,626 | ₩8,880 | ₩8,519 | ₩8,773 | +1.71% | 566.2만 |
|---|
| 2026.03.05 | ₩8,371 | ₩8,853 | ₩8,345 | ₩8,813 | +5.27% | 629.2만 |
|---|
| 2026.03.04 | ₩8,331 | ₩8,412 | ₩8,144 | ₩8,345 | +0.16% | 543.3만 |
|---|
| 2026.03.03 | ₩8,117 | ₩8,405 | ₩7,930 | ₩8,331 | +2.64% | 663.1만 |
|---|
| 2026.03.02 | ₩8,064 | ₩8,285 | ₩7,903 | ₩8,265 | +2.49% | 824.7만 |
|---|
| 2026.02.27 | ₩8,331 | ₩8,345 | ₩8,017 | ₩8,305 | -0.32% | 1118.8만 |
|---|
| 2026.02.26 | ₩8,251 | ₩8,619 | ₩8,184 | ₩8,559 | +3.73% | 940.9만 |
|---|
| 2026.02.25 | ₩8,010 | ₩8,238 | ₩7,863 | ₩8,198 | +2.34% | 698.3만 |
|---|
| 2026.02.24 | ₩8,077 | ₩8,091 | ₩7,716 | ₩8,010 | -0.83% | 1718.4만 |
|---|
| 2026.02.23 | ₩8,465 | ₩8,492 | ₩7,984 | ₩8,064 | -4.74% | 1153만 |
|---|
| 2026.02.20 | ₩8,532 | ₩9,033 | ₩8,532 | ₩8,626 | +1.10% | 869.3만 |
|---|
| 2026.02.19 | ₩8,666 | ₩8,773 | ₩8,478 | ₩8,599 | -0.77% | 943.6만 |
|---|
| 2026.02.18 | ₩8,746 | ₩9,067 | ₩8,559 | ₩8,826 | +0.92% | 1038.3만 |
|---|
| 2026.02.17 | ₩8,505 | ₩8,692 | ₩8,351 | ₩8,679 | +2.04% | 1493.7만 |
|---|
| 2026.02.13 | ₩8,505 | ₩8,813 | ₩8,405 | ₩8,505 | 0.00% | 1853.7만 |
|---|
| 2026.02.12 | ₩8,786 | ₩8,826 | ₩8,291 | ₩8,425 | -4.11% | 1113.5만 |
|---|
| 2026.02.11 | ₩8,906 | ₩9,361 | ₩8,499 | ₩8,773 | -1.50% | 2547.6만 |
|---|
| 2026.02.10 | ₩8,084 | ₩9,308 | ₩7,810 | ₩8,866 | +9.68% | 3731.2만 |
|---|
| 2026.02.09 | ₩9,548 | ₩10,270 | ₩9,374 | ₩9,789 | +2.52% | 1748.2만 |
|---|
| 2026.02.06 | ₩9,107 | ₩9,829 | ₩8,866 | ₩9,776 | +7.34% | 1166.9만 |
|---|
| 2026.02.05 | ₩9,027 | ₩9,508 | ₩8,960 | ₩9,067 | +0.44% | 780.5만 |
|---|
| 2026.02.04 | ₩9,134 | ₩9,602 | ₩8,920 | ₩9,187 | +0.59% | 1135.5만 |
|---|
| 2026.02.03 | ₩10,230 | ₩10,444 | ₩9,154 | ₩9,254 | -9.54% | 1103.1만 |
|---|
| 2026.02.02 | ₩10,712 | ₩10,906 | ₩10,404 | ₩10,444 | -2.50% | 900.6만 |
|---|
| 2026.01.30 | ₩10,859 | ₩11,073 | ₩10,625 | ₩10,765 | -0.86% | 897.5만 |
|---|
| 2026.01.29 | ₩11,528 | ₩11,541 | ₩10,634 | ₩10,952 | -4.99% | 773.4만 |
|---|
| 2026.01.28 | ₩11,728 | ₩11,902 | ₩11,554 | ₩11,655 | -0.63% | 622.5만 |
|---|
| 2026.01.27 | ₩11,942 | ₩12,069 | ₩11,614 | ₩11,661 | -2.35% | 450.3만 |
|---|
| 2026.01.26 | ₩11,808 | ₩12,136 | ₩11,808 | ₩11,915 | +0.91% | 653.1만 |
|---|
| 2026.01.23 | ₩12,169 | ₩12,290 | ₩11,775 | ₩11,795 | -3.08% | 671.5만 |
|---|
| 2026.01.22 | ₩11,875 | ₩12,276 | ₩11,875 | ₩12,196 | +2.70% | 387.5만 |
|---|
| 2026.01.21 | ₩11,782 | ₩11,915 | ₩11,641 | ₩11,715 | -0.57% | 383.4만 |
|---|
| 2026.01.20 | ₩11,942 | ₩12,276 | ₩11,741 | ₩11,748 | -1.62% | 478.3만 |
|---|
| 2026.01.16 | ₩13,413 | ₩13,433 | ₩12,036 | ₩12,083 | -9.92% | 812.7만 |
|---|
| 2026.01.15 | ₩13,520 | ₩13,560 | ₩13,360 | ₩13,373 | -1.09% | 277.9만 |
|---|
| 2026.01.14 | ₩13,420 | ₩13,701 | ₩13,326 | ₩13,480 | +0.45% | 368.4만 |
|---|
| 2026.01.13 | ₩14,015 | ₩14,095 | ₩13,440 | ₩13,453 | -4.01% | 402만 |
|---|
| 2026.01.12 | ₩13,761 | ₩14,149 | ₩13,567 | ₩14,002 | +1.75% | 316.8만 |
|---|
| 2026.01.09 | ₩14,175 | ₩14,389 | ₩13,848 | ₩13,908 | -1.89% | 375.4만 |
|---|
| 2026.01.08 | ₩13,868 | ₩14,296 | ₩13,707 | ₩14,149 | +2.03% | 350.1만 |
|---|
| 2026.01.07 | ₩14,028 | ₩14,175 | ₩13,841 | ₩14,015 | -0.10% | 352.7만 |
|---|
| 2026.01.06 | ₩13,560 | ₩14,082 | ₩13,493 | ₩14,028 | +3.45% | 465.2만 |
|---|
| 2026.01.05 | ₩12,878 | ₩13,854 | ₩12,838 | ₩13,694 | +6.33% | 546.8만 |
|---|
| 2026.01.02 | ₩13,694 | ₩13,747 | ₩12,785 | ₩12,851 | -6.15% | 583만 |
|---|
| 2025.12.31 | ₩13,447 | ₩13,661 | ₩13,353 | ₩13,600 | +1.14% | 424.1만 |
|---|
| 2025.12.30 | ₩13,306 | ₩13,447 | ₩13,279 | ₩13,413 | +0.80% | 349.9만 |
|---|
| 2025.12.29 | ₩13,453 | ₩13,587 | ₩13,293 | ₩13,306 | -1.09% | 290.5만 |
|---|
| 2025.12.26 | ₩13,467 | ₩13,607 | ₩13,453 | ₩13,533 | +0.50% | 194.1만 |
|---|
| 2025.12.24 | ₩13,426 | ₩13,560 | ₩13,406 | ₩13,533 | +0.80% | 193.9만 |
|---|
| 2025.12.23 | ₩13,640 | ₩13,694 | ₩13,360 | ₩13,467 | -1.27% | 363.1만 |
|---|
| 2025.12.22 | ₩13,774 | ₩14,028 | ₩13,607 | ₩13,654 | -0.87% | 419.3만 |
|---|
| 2025.12.19 | ₩13,600 | ₩13,761 | ₩13,453 | ₩13,734 | +0.98% | 1435.1만 |
|---|
| 2025.12.18 | ₩13,493 | ₩13,654 | ₩13,266 | ₩13,600 | +0.79% | 401.1만 |
|---|
| 2025.12.17 | ₩13,386 | ₩14,149 | ₩13,384 | ₩13,467 | +0.60% | 719.3만 |
|---|
| 2025.12.16 | ₩13,052 | ₩13,380 | ₩13,032 | ₩13,306 | +1.95% | 531.2만 |
|---|
| 2025.12.15 | ₩13,520 | ₩13,687 | ₩13,039 | ₩13,092 | -3.17% | 485.3만 |
|---|
| 2025.12.12 | ₩13,333 | ₩13,400 | ₩12,945 | ₩13,320 | -0.10% | 442.7만 |
|---|
| 2025.12.11 | ₩13,400 | ₩13,493 | ₩13,052 | ₩13,320 | -0.60% | 590.2만 |
|---|
| 2025.12.10 | ₩13,333 | ₩13,667 | ₩13,239 | ₩13,547 | +1.60% | 601.9만 |
|---|
| 2025.12.09 | ₩13,253 | ₩13,714 | ₩13,233 | ₩13,373 | +0.91% | 413.2만 |
|---|
| 2025.12.08 | ₩13,293 | ₩13,540 | ₩13,233 | ₩13,306 | +0.10% | 496만 |
|---|
| 2025.12.05 | ₩13,239 | ₩13,500 | ₩12,958 | ₩13,293 | +0.40% | 908.6만 |
|---|
| 2025.12.04 | ₩13,467 | ₩13,513 | ₩13,132 | ₩13,253 | -1.59% | 679.4만 |
|---|
| 2025.12.03 | ₩13,467 | ₩13,754 | ₩13,306 | ₩13,467 | 0.00% | 439만 |
|---|
| 2025.12.02 | ₩13,587 | ₩13,747 | ₩13,493 | ₩13,520 | -0.49% | 487.9만 |
|---|
| 2025.12.01 | ₩13,106 | ₩13,667 | ₩13,012 | ₩13,533 | +3.27% | 570.6만 |
|---|
| 2025.11.28 | ₩13,092 | ₩13,400 | ₩12,878 | ₩13,266 | +1.33% | 500.4만 |
|---|
| 2025.11.26 | ₩12,865 | ₩13,199 | ₩12,744 | ₩12,932 | +0.52% | 566.3만 |
|---|
| 2025.11.25 | ₩12,718 | ₩13,199 | ₩12,517 | ₩12,865 | +1.16% | 410만 |
|---|
| 2025.11.24 | ₩12,678 | ₩12,825 | ₩12,504 | ₩12,691 | +0.11% | 297.9만 |
|---|
| 2025.11.21 | ₩12,183 | ₩12,858 | ₩11,949 | ₩12,664 | +3.95% | 582.7만 |
|---|
| 2025.11.20 | ₩12,704 | ₩12,704 | ₩12,089 | ₩12,129 | -4.53% | 466.3만 |
|---|
| 2025.11.19 | ₩12,571 | ₩12,577 | ₩12,243 | ₩12,437 | -1.06% | 372.1만 |
|---|
| 2025.11.18 | ₩12,731 | ₩12,838 | ₩12,470 | ₩12,557 | -1.37% | 326만 |
|---|
| 2025.11.17 | ₩13,667 | ₩13,781 | ₩12,744 | ₩12,865 | -5.87% | 403.7만 |
|---|
| 2025.11.14 | ₩13,440 | ₩13,841 | ₩13,373 | ₩13,640 | +1.49% | 370.1만 |
|---|
| 2025.11.13 | ₩13,828 | ₩14,002 | ₩13,640 | ₩13,667 | -1.16% | 249.9만 |
|---|
| 2025.11.12 | ₩14,215 | ₩14,376 | ₩13,854 | ₩13,961 | -1.79% | 266.8만 |
|---|
| 2025.11.11 | ₩14,189 | ₩14,423 | ₩14,082 | ₩14,135 | -0.38% | 249.3만 |
|---|
| 2025.11.10 | ₩14,363 | ₩14,416 | ₩14,055 | ₩14,135 | -1.58% | 378.9만 |
|---|
| 2025.11.07 | ₩14,149 | ₩14,351 | ₩13,955 | ₩14,142 | -0.05% | 376.1만 |
|---|
| 2025.11.06 | ₩14,991 | ₩15,013 | ₩14,008 | ₩14,309 | -4.55% | 766.2만 |
|---|
| 2025.11.05 | ₩15,820 | ₩16,021 | ₩14,891 | ₩15,005 | -5.16% | 789.5만 |
|---|
| 2025.11.04 | ₩15,927 | ₩16,462 | ₩15,285 | ₩15,633 | -1.85% | 988.2만 |
|---|
| 2025.11.03 | ₩14,964 | ₩15,834 | ₩14,750 | ₩15,780 | +5.45% | 1251.8만 |
|---|
| 2025.10.31 | ₩14,643 | ₩15,078 | ₩14,637 | ₩15,005 | +2.47% | 516.3만 |
|---|
| 2025.10.30 | ₩14,456 | ₩14,777 | ₩14,369 | ₩14,577 | +0.83% | 354.3만 |
|---|
| 2025.10.29 | ₩15,031 | ₩15,279 | ₩14,563 | ₩14,603 | -2.85% | 402.8만 |
|---|
| 2025.10.28 | ₩15,325 | ₩15,513 | ₩15,038 | ₩15,058 | -1.75% | 275만 |
|---|
| 2025.10.27 | ₩15,058 | ₩15,513 | ₩14,991 | ₩15,272 | +1.42% | 417.9만 |
|---|
| 2025.10.24 | ₩15,045 | ₩15,218 | ₩14,884 | ₩14,891 | -1.02% | 269.9만 |
|---|
| 2025.10.23 | ₩14,630 | ₩14,817 | ₩14,523 | ₩14,777 | +1.01% | 331만 |
|---|
| 2025.10.22 | ₩14,490 | ₩14,737 | ₩14,322 | ₩14,630 | +0.97% | 382.2만 |
|---|
| 2025.10.21 | ₩14,002 | ₩14,657 | ₩13,941 | ₩14,516 | +3.68% | 290.8만 |
|---|
| 2025.10.20 | ₩13,640 | ₩14,028 | ₩13,627 | ₩14,002 | +2.65% | 217.3만 |
|---|
| 2025.10.17 | ₩13,507 | ₩13,634 | ₩13,386 | ₩13,480 | -0.20% | 303.5만 |
|---|
| 2025.10.16 | ₩13,734 | ₩14,055 | ₩13,480 | ₩13,594 | -1.02% | 559.8만 |
|---|
| 2025.10.15 | ₩13,961 | ₩13,988 | ₩13,560 | ₩13,721 | -1.72% | 244.8만 |
|---|
| 2025.10.14 | ₩13,453 | ₩13,800 | ₩13,393 | ₩13,721 | +1.99% | 241만 |
|---|
| 2025.10.13 | ₩13,547 | ₩13,788 | ₩13,360 | ₩13,747 | +1.48% | 311.2만 |
|---|
| 2025.10.10 | ₩13,948 | ₩14,002 | ₩13,320 | ₩13,333 | -4.41% | 428.5만 |
|---|