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 | ₩5,352 | ₩5,126 | ₩5,179 | +0.26% | 458.2만 |
| 2026.10.08 | ₩4,965 | ₩5,179 | ₩4,937 | ₩5,112 | +2.96% | 588.9만 |
| 2026.10.07 | ₩4,845 | ₩4,952 | ₩4,785 | ₩4,932 | +1.79% | 546.8만 |
| 2026.10.06 | ₩4,965 | ₩5,059 | ₩4,778 | ₩4,872 | -1.88% | 365.4만 |
| 2026.10.05 | ₩4,912 | ₩5,105 | ₩4,905 | ₩5,005 | +1.90% | 689.2만 |
| 2026.10.02 | ₩5,152 | ₩5,152 | ₩4,872 | ₩4,952 | -3.89% | 377.6만 |
| 2026.10.01 | ₩5,139 | ₩5,299 | ₩4,965 | ₩5,139 | 0.00% | 547만 |
| 2026.09.30 | ₩4,872 | ₩5,112 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,059 |
| +3.84% |
| 418.8만 |
| 2026.09.29 | ₩4,752 | ₩4,925 | ₩4,712 | ₩4,845 | +1.97% | 717.5만 |
|---|
| 2026.09.28 | ₩4,872 | ₩4,892 | ₩4,672 | ₩4,792 | -1.64% | 505.1만 |
|---|
| 2026.09.25 | ₩5,206 | ₩5,259 | ₩4,992 | ₩5,005 | -3.85% | 448.2만 |
|---|
| 2026.09.24 | ₩5,206 | ₩5,279 | ₩5,112 | ₩5,232 | +0.51% | 340.8만 |
|---|
| 2026.09.23 | ₩5,179 | ₩5,259 | ₩5,099 | ₩5,206 | +0.52% | 353.1만 |
|---|
| 2026.09.22 | ₩5,339 | ₩5,366 | ₩5,099 | ₩5,179 | -3.00% | 676.4만 |
|---|
| 2026.09.21 | ₩5,099 | ₩5,272 | ₩5,099 | ₩5,206 | +2.09% | 511.7만 |
|---|
| 2026.09.18 | ₩5,419 | ₩5,433 | ₩5,072 | ₩5,099 | -5.91% | 1510.2만 |
|---|
| 2026.09.17 | ₩5,486 | ₩5,506 | ₩5,272 | ₩5,366 | -2.19% | 446.5만 |
|---|
| 2026.09.16 | ₩5,526 | ₩5,526 | ₩5,326 | ₩5,459 | -1.21% | 492.6만 |
|---|
| 2026.09.15 | ₩5,553 | ₩5,820 | ₩5,526 | ₩5,606 | +0.96% | 667.2만 |
|---|
| 2026.09.14 | ₩5,179 | ₩5,606 | ₩5,126 | ₩5,593 | +7.99% | 579.3만 |
|---|
| 2026.09.11 | ₩5,152 | ₩5,179 | ₩5,037 | ₩5,072 | -1.55% | 341만 |
|---|
| 2026.09.10 | ₩4,925 | ₩5,112 | ₩4,899 | ₩5,072 | +2.98% | 295.2만 |
|---|
| 2026.09.09 | ₩5,219 | ₩5,259 | ₩4,885 | ₩4,965 | -4.86% | 496.4만 |
|---|
| 2026.09.08 | ₩5,486 | ₩5,539 | ₩5,072 | ₩5,206 | -5.11% | 593.7만 |
|---|
| 2026.09.04 | ₩5,419 | ₩5,553 | ₩5,246 | ₩5,513 | +1.72% | 438.6만 |
|---|
| 2026.09.03 | ₩5,499 | ₩5,653 | ₩5,446 | ₩5,499 | 0.00% | 435.5만 |
|---|
| 2026.09.02 | ₩5,419 | ₩5,706 | ₩5,379 | ₩5,459 | +0.74% | 428.6만 |
|---|
| 2026.09.01 | ₩5,526 | ₩5,713 | ₩5,411 | ₩5,499 | -0.48% | 497.1만 |
|---|
| 2026.08.31 | ₩5,633 | ₩5,693 | ₩5,486 | ₩5,659 | +0.47% | 708.3만 |
|---|
| 2026.08.28 | ₩5,446 | ₩5,719 | ₩5,446 | ₩5,606 | +2.94% | 562.4만 |
|---|
| 2026.08.27 | ₩5,126 | ₩5,599 | ₩5,072 | ₩5,446 | +6.25% | 605.4만 |
|---|
| 2026.08.26 | ₩5,085 | ₩5,158 | ₩5,025 | ₩5,072 | -0.26% | 250.7만 |
|---|
| 2026.08.25 | ₩5,192 | ₩5,292 | ₩5,065 | ₩5,152 | -0.77% | 366.1만 |
|---|
| 2026.08.24 | ₩5,286 | ₩5,339 | ₩5,132 | ₩5,206 | -1.52% | 340만 |
|---|
| 2026.08.21 | ₩5,166 | ₩5,352 | ₩5,132 | ₩5,299 | +2.58% | 619.7만 |
|---|
| 2026.08.20 | ₩5,072 | ₩5,192 | ₩4,979 | ₩5,179 | +2.11% | 415.7만 |
|---|
| 2026.08.19 | ₩5,085 | ₩5,406 | ₩5,085 | ₩5,099 | +0.26% | 676.3만 |
|---|
| 2026.08.18 | ₩5,072 | ₩5,272 | ₩5,059 | ₩5,099 | +0.53% | 436.8만 |
|---|
| 2026.08.17 | ₩5,352 | ₩5,359 | ₩4,965 | ₩5,019 | -6.23% | 667만 |
|---|
| 2026.08.14 | ₩5,673 | ₩5,754 | ₩5,386 | ₩5,406 | -4.71% | 692.7만 |
|---|
| 2026.08.13 | ₩5,152 | ₩5,826 | ₩5,087 | ₩5,753 | +11.66% | 926.1만 |
|---|
| 2026.08.12 | ₩5,406 | ₩5,406 | ₩5,005 | ₩5,152 | -4.69% | 718.3만 |
|---|
| 2026.08.11 | ₩5,619 | ₩5,740 | ₩5,412 | ₩5,446 | -3.09% | 665.1만 |
|---|
| 2026.08.10 | ₩5,513 | ₩5,774 | ₩5,513 | ₩5,646 | +2.42% | 921.3만 |
|---|
| 2026.08.07 | ₩5,780 | ₩5,780 | ₩5,406 | ₩5,579 | -3.46% | 1137.3만 |
|---|
| 2026.08.06 | ₩5,045 | ₩5,659 | ₩5,019 | ₩5,526 | +9.52% | 1676.4만 |
|---|
| 2026.08.05 | ₩4,899 | ₩5,072 | ₩4,798 | ₩4,885 | -0.27% | 1135.2만 |
|---|
| 2026.08.04 | ₩4,618 | ₩4,879 | ₩4,618 | ₩4,832 | +4.62% | 451.5만 |
|---|
| 2026.08.03 | ₩4,552 | ₩4,859 | ₩4,538 | ₩4,765 | +4.69% | 729만 |
|---|
| 2026.07.31 | ₩4,445 | ₩4,538 | ₩4,358 | ₩4,405 | -0.90% | 651.2만 |
|---|
| 2026.07.30 | ₩4,605 | ₩4,605 | ₩4,245 | ₩4,431 | -3.77% | 610.6만 |
|---|
| 2026.07.29 | ₩4,378 | ₩4,692 | ₩4,365 | ₩4,672 | +6.71% | 755.2만 |
|---|
| 2026.07.28 | ₩4,124 | ₩4,458 | ₩4,124 | ₩4,378 | +6.15% | 724.6만 |
|---|
| 2026.07.27 | ₩4,004 | ₩4,218 | ₩3,958 | ₩4,111 | +2.67% | 720.5만 |
|---|
| 2026.07.24 | ₩3,844 | ₩3,964 | ₩3,824 | ₩3,898 | +1.39% | 516.9만 |
|---|
| 2026.07.23 | ₩3,884 | ₩3,978 | ₩3,657 | ₩3,844 | -1.03% | 871만 |
|---|
| 2026.07.22 | ₩4,058 | ₩4,098 | ₩3,844 | ₩3,898 | -3.95% | 606.6만 |
|---|
| 2026.07.21 | ₩4,071 | ₩4,231 | ₩3,998 | ₩4,031 | -0.98% | 648.6만 |
|---|
| 2026.07.20 | ₩4,151 | ₩4,311 | ₩4,058 | ₩4,178 | +0.64% | 806.6만 |
|---|
| 2026.07.17 | ₩4,084 | ₩4,258 | ₩4,058 | ₩4,098 | +0.33% | 538.4만 |
|---|
| 2026.07.16 | ₩4,171 | ₩4,271 | ₩4,058 | ₩4,178 | +0.16% | 709.9만 |
|---|
| 2026.07.15 | ₩4,111 | ₩4,265 | ₩4,084 | ₩4,111 | 0.00% | 469.3만 |
|---|
| 2026.07.14 | ₩3,991 | ₩4,118 | ₩3,911 | ₩4,031 | +1.00% | 619.3만 |
|---|
| 2026.07.13 | ₩3,951 | ₩4,298 | ₩3,924 | ₩4,111 | +4.05% | 1094.2만 |
|---|
| 2026.07.10 | ₩4,004 | ₩4,084 | ₩3,744 | ₩3,898 | -2.67% | 972.4만 |
|---|
| 2026.07.09 | ₩3,791 | ₩3,991 | ₩3,737 | ₩3,924 | +3.52% | 650만 |
|---|
| 2026.07.08 | ₩3,938 | ₩4,018 | ₩3,831 | ₩3,898 | -1.02% | 1069.7만 |
|---|
| 2026.07.07 | ₩4,018 | ₩4,151 | ₩3,971 | ₩3,991 | -0.66% | 632.8만 |
|---|
| 2026.07.06 | ₩3,938 | ₩4,011 | ₩3,777 | ₩3,911 | -0.68% | 1508.2만 |
|---|
| 2026.07.02 | ₩3,764 | ₩4,058 | ₩3,764 | ₩3,991 | +6.03% | 1170만 |
|---|
| 2026.07.01 | ₩3,991 | ₩4,044 | ₩3,777 | ₩3,791 | -5.02% | 1271.1만 |
|---|
| 2026.06.30 | ₩3,824 | ₩3,924 | ₩3,784 | ₩3,911 | +2.27% | 1012.6만 |
|---|
| 2026.06.29 | ₩3,924 | ₩3,964 | ₩3,751 | ₩3,898 | -0.68% | 1490.3만 |
|---|
| 2026.06.26 | ₩3,484 | ₩3,918 | ₩3,484 | ₩3,857 | +10.73% | 4533만 |
|---|
| 2026.06.25 | ₩3,704 | ₩3,704 | ₩3,477 | ₩3,484 | -5.95% | 996.9만 |
|---|
| 2026.06.24 | ₩3,624 | ₩3,811 | ₩3,604 | ₩3,777 | +4.24% | 1140.1만 |
|---|
| 2026.06.23 | ₩3,470 | ₩3,724 | ₩3,470 | ₩3,617 | +4.23% | 1111만 |
|---|
| 2026.06.22 | ₩3,711 | ₩3,724 | ₩3,390 | ₩3,537 | -4.68% | 1409.9만 |
|---|
| 2026.06.18 | ₩3,497 | ₩3,844 | ₩3,470 | ₩3,751 | +7.25% | 1986만 |
|---|
| 2026.06.17 | ₩3,684 | ₩3,791 | ₩3,550 | ₩3,577 | -2.90% | 680.9만 |
|---|
| 2026.06.16 | ₩3,804 | ₩3,844 | ₩3,644 | ₩3,737 | -1.75% | 657.3만 |
|---|
| 2026.06.15 | ₩3,777 | ₩3,825 | ₩3,684 | ₩3,791 | +0.35% | 996.8만 |
|---|
| 2026.06.12 | ₩3,591 | ₩3,797 | ₩3,457 | ₩3,751 | +4.46% | 1420.2만 |
|---|
| 2026.06.11 | ₩3,611 | ₩3,644 | ₩3,457 | ₩3,577 | -0.92% | 1049.4만 |
|---|
| 2026.06.10 | ₩3,624 | ₩3,791 | ₩3,584 | ₩3,604 | -0.55% | 988.8만 |
|---|
| 2026.06.09 | ₩3,804 | ₩3,884 | ₩3,657 | ₩3,697 | -2.81% | 883.2만 |
|---|
| 2026.06.08 | ₩3,938 | ₩3,963 | ₩3,791 | ₩3,804 | -3.39% | 776.2만 |
|---|
| 2026.06.05 | ₩4,044 | ₩4,098 | ₩3,857 | ₩3,978 | -1.65% | 1153.9만 |
|---|
| 2026.06.04 | ₩4,285 | ₩4,325 | ₩3,991 | ₩4,044 | -5.61% | 890.2만 |
|---|
| 2026.06.03 | ₩4,565 | ₩4,565 | ₩3,924 | ₩4,164 | -8.77% | 2163.2만 |
|---|
| 2026.06.02 | ₩4,859 | ₩4,979 | ₩4,391 | ₩4,572 | -5.91% | 2527.8만 |
|---|
| 2026.06.01 | ₩4,578 | ₩5,179 | ₩4,578 | ₩5,099 | +11.37% | 1996.9만 |
|---|
| 2026.05.29 | ₩4,492 | ₩4,578 | ₩4,378 | ₩4,445 | -1.04% | 1874.6만 |
|---|
| 2026.05.28 | ₩4,418 | ₩4,465 | ₩4,258 | ₩4,285 | -3.02% | 1099.5만 |
|---|
| 2026.05.27 | ₩4,618 | ₩4,698 | ₩4,325 | ₩4,338 | -6.07% | 1275.4만 |
|---|
| 2026.05.26 | ₩4,792 | ₩4,892 | ₩4,658 | ₩4,672 | -2.51% | 940.3만 |
|---|
| 2026.05.22 | ₩4,805 | ₩5,005 | ₩4,738 | ₩4,819 | +0.28% | 822.3만 |
|---|
| 2026.05.21 | ₩4,778 | ₩4,852 | ₩4,618 | ₩4,765 | -0.28% | 1377.4만 |
|---|
| 2026.05.20 | ₩5,005 | ₩5,052 | ₩4,865 | ₩4,899 | -2.13% | 1211.7만 |
|---|
| 2026.05.19 | ₩5,246 | ₩5,326 | ₩5,025 | ₩5,085 | -3.05% | 711.8만 |
|---|
| 2026.05.18 | ₩5,152 | ₩5,406 | ₩5,139 | ₩5,232 | +1.55% | 840.2만 |
|---|
| 2026.05.15 | ₩5,206 | ₩5,319 | ₩5,019 | ₩5,152 | -1.03% | 1195.9만 |
|---|
| 2026.05.14 | ₩5,326 | ₩5,372 | ₩5,019 | ₩5,206 | -2.26% | 1690.3만 |
|---|
| 2026.05.13 | ₩5,319 | ₩5,493 | ₩5,139 | ₩5,286 | -0.63% | 2055.4만 |
|---|
| 2026.05.12 | ₩5,339 | ₩5,873 | ₩5,166 | ₩5,419 | +1.50% | 4241.9만 |
|---|
| 2026.05.11 | ₩8,476 | ₩8,890 | ₩7,989 | ₩8,062 | -4.88% | 2342.5만 |
|---|
| 2026.05.08 | ₩8,729 | ₩8,796 | ₩8,276 | ₩8,516 | -2.45% | 1986.4만 |
|---|
| 2026.05.07 | ₩8,916 | ₩9,167 | ₩8,763 | ₩8,850 | -0.75% | 756만 |
|---|
| 2026.05.06 | ₩8,623 | ₩8,743 | ₩8,476 | ₩8,676 | +0.62% | 726.7만 |
|---|
| 2026.05.05 | ₩8,729 | ₩8,809 | ₩8,549 | ₩8,756 | +0.31% | 442.6만 |
|---|
| 2026.05.04 | ₩8,863 | ₩9,011 | ₩8,656 | ₩8,703 | -1.81% | 620.9만 |
|---|
| 2026.05.01 | ₩8,673 | ₩8,963 | ₩8,476 | ₩8,876 | +2.34% | 866만 |
|---|
| 2026.04.30 | ₩8,142 | ₩8,369 | ₩8,049 | ₩8,342 | +2.46% | 581.1만 |
|---|
| 2026.04.29 | ₩8,142 | ₩8,322 | ₩8,042 | ₩8,182 | +0.49% | 527.7만 |
|---|
| 2026.04.28 | ₩8,129 | ₩8,482 | ₩8,115 | ₩8,249 | +1.48% | 779.5만 |
|---|
| 2026.04.27 | ₩8,142 | ₩8,389 | ₩8,062 | ₩8,089 | -0.66% | 613.3만 |
|---|
| 2026.04.24 | ₩7,875 | ₩8,182 | ₩7,648 | ₩8,182 | +3.90% | 728.9만 |
|---|
| 2026.04.23 | ₩8,236 | ₩8,342 | ₩7,635 | ₩7,835 | -4.86% | 718.6만 |
|---|
| 2026.04.22 | ₩8,396 | ₩8,502 | ₩8,269 | ₩8,489 | +1.11% | 489.9만 |
|---|
| 2026.04.21 | ₩8,342 | ₩8,569 | ₩8,182 | ₩8,289 | -0.64% | 430.5만 |
|---|
| 2026.04.20 | ₩8,195 | ₩8,422 | ₩8,042 | ₩8,329 | +1.63% | 541.1만 |
|---|
| 2026.04.17 | ₩8,382 | ₩8,543 | ₩8,276 | ₩8,289 | -1.11% | 927.3만 |
|---|
| 2026.04.16 | ₩8,369 | ₩8,636 | ₩8,115 | ₩8,236 | -1.59% | 879.9만 |
|---|
| 2026.04.15 | ₩7,909 | ₩8,409 | ₩7,848 | ₩8,209 | +3.80% | 1383.5만 |
|---|
| 2026.04.14 | ₩7,461 | ₩7,868 | ₩7,401 | ₩7,728 | +3.58% | 1195.8만 |
|---|
| 2026.04.13 | ₩6,967 | ₩7,368 | ₩6,901 | ₩7,368 | +5.75% | 2208.2만 |
|---|
| 2026.04.10 | ₩7,168 | ₩7,328 | ₩6,874 | ₩6,981 | -2.61% | 1880만 |
|---|
| 2026.04.09 | ₩7,421 | ₩7,555 | ₩6,961 | ₩7,208 | -2.88% | 1444.5만 |
|---|
| 2026.04.08 | ₩8,075 | ₩8,182 | ₩7,468 | ₩7,515 | -6.94% | 1057.2만 |
|---|
| 2026.04.07 | ₩7,902 | ₩8,075 | ₩7,702 | ₩7,742 | -2.03% | 678.6만 |
|---|
| 2026.04.06 | ₩7,768 | ₩8,102 | ₩7,768 | ₩7,929 | +2.06% | 1212.2만 |
|---|
| 2026.04.02 | ₩7,808 | ₩8,229 | ₩7,648 | ₩7,755 | -0.68% | 1156만 |
|---|
| 2026.04.01 | ₩8,022 | ₩8,062 | ₩7,728 | ₩7,808 | -2.66% | 960.6만 |
|---|
| 2026.03.31 | ₩8,035 | ₩8,276 | ₩7,909 | ₩7,982 | -0.66% | 918.2만 |
|---|
| 2026.03.30 | ₩7,702 | ₩8,322 | ₩7,688 | ₩7,969 | +3.47% | 1263.6만 |
|---|
| 2026.03.27 | ₩7,768 | ₩7,822 | ₩7,515 | ₩7,635 | -1.72% | 596.9만 |
|---|
| 2026.03.26 | ₩7,648 | ₩8,055 | ₩7,648 | ₩7,915 | +3.49% | 657.9만 |
|---|
| 2026.03.25 | ₩7,862 | ₩7,982 | ₩7,428 | ₩7,755 | -1.36% | 784.7만 |
|---|
| 2026.03.24 | ₩8,089 | ₩8,135 | ₩7,628 | ₩7,675 | -5.12% | 767.3만 |
|---|
| 2026.03.23 | ₩7,902 | ₩8,382 | ₩7,902 | ₩8,249 | +4.39% | 1209.9만 |
|---|
| 2026.03.20 | ₩7,848 | ₩7,969 | ₩7,628 | ₩7,888 | +0.51% | 5603.3만 |
|---|
| 2026.03.19 | ₩7,888 | ₩8,182 | ₩7,795 | ₩7,942 | +0.68% | 455.5만 |
|---|
| 2026.03.18 | ₩7,702 | ₩7,995 | ₩7,662 | ₩7,862 | +2.08% | 451.5만 |
|---|
| 2026.03.17 | ₩7,742 | ₩8,089 | ₩7,728 | ₩7,822 | +1.03% | 619.7만 |
|---|
| 2026.03.16 | ₩7,875 | ₩7,942 | ₩7,715 | ₩7,715 | -2.03% | 682.3만 |
|---|
| 2026.03.13 | ₩8,022 | ₩8,109 | ₩7,662 | ₩7,782 | -3.00% | 937.8만 |
|---|
| 2026.03.12 | ₩8,316 | ₩8,489 | ₩7,982 | ₩8,009 | -3.69% | 749.5만 |
|---|
| 2026.03.11 | ₩8,543 | ₩8,743 | ₩8,282 | ₩8,396 | -1.72% | 683.8만 |
|---|
| 2026.03.10 | ₩8,689 | ₩8,743 | ₩8,316 | ₩8,422 | -3.07% | 592.9만 |
|---|
| 2026.03.09 | ₩8,623 | ₩8,776 | ₩8,309 | ₩8,676 | +0.62% | 656.4만 |
|---|
| 2026.03.06 | ₩8,609 | ₩8,863 | ₩8,502 | ₩8,756 | +1.71% | 566.2만 |
|---|
| 2026.03.05 | ₩8,356 | ₩8,836 | ₩8,329 | ₩8,796 | +5.27% | 629.2만 |
|---|
| 2026.03.04 | ₩8,316 | ₩8,396 | ₩8,129 | ₩8,329 | +0.16% | 543.3만 |
|---|
| 2026.03.03 | ₩8,102 | ₩8,389 | ₩7,915 | ₩8,316 | +2.64% | 663.1만 |
|---|
| 2026.03.02 | ₩8,049 | ₩8,269 | ₩7,888 | ₩8,249 | +2.49% | 824.7만 |
|---|
| 2026.02.27 | ₩8,316 | ₩8,329 | ₩8,002 | ₩8,289 | -0.32% | 1118.8만 |
|---|
| 2026.02.26 | ₩8,236 | ₩8,603 | ₩8,169 | ₩8,543 | +3.73% | 940.9만 |
|---|
| 2026.02.25 | ₩7,995 | ₩8,222 | ₩7,848 | ₩8,182 | +2.34% | 698.3만 |
|---|
| 2026.02.24 | ₩8,062 | ₩8,075 | ₩7,702 | ₩7,995 | -0.83% | 1718.4만 |
|---|
| 2026.02.23 | ₩8,449 | ₩8,476 | ₩7,969 | ₩8,049 | -4.74% | 1153만 |
|---|
| 2026.02.20 | ₩8,516 | ₩9,016 | ₩8,516 | ₩8,609 | +1.10% | 869.3만 |
|---|
| 2026.02.19 | ₩8,649 | ₩8,756 | ₩8,462 | ₩8,583 | -0.77% | 943.6만 |
|---|
| 2026.02.18 | ₩8,729 | ₩9,050 | ₩8,543 | ₩8,809 | +0.92% | 1038.3만 |
|---|
| 2026.02.17 | ₩8,489 | ₩8,676 | ₩8,336 | ₩8,663 | +2.04% | 1493.7만 |
|---|
| 2026.02.13 | ₩8,489 | ₩8,796 | ₩8,389 | ₩8,489 | 0.00% | 1853.7만 |
|---|
| 2026.02.12 | ₩8,769 | ₩8,809 | ₩8,276 | ₩8,409 | -4.11% | 1113.5만 |
|---|
| 2026.02.11 | ₩8,890 | ₩9,343 | ₩8,482 | ₩8,756 | -1.50% | 2547.6만 |
|---|
| 2026.02.10 | ₩8,069 | ₩9,290 | ₩7,795 | ₩8,850 | +9.68% | 3731.2만 |
|---|
| 2026.02.09 | ₩9,530 | ₩10,251 | ₩9,357 | ₩9,771 | +2.52% | 1748.2만 |
|---|
| 2026.02.06 | ₩9,090 | ₩9,811 | ₩8,850 | ₩9,757 | +7.34% | 1166.9만 |
|---|
| 2026.02.05 | ₩9,010 | ₩9,490 | ₩8,943 | ₩9,050 | +0.44% | 780.5만 |
|---|
| 2026.02.04 | ₩9,116 | ₩9,584 | ₩8,903 | ₩9,170 | +0.59% | 1135.5만 |
|---|
| 2026.02.03 | ₩10,211 | ₩10,425 | ₩9,137 | ₩9,237 | -9.54% | 1103.1만 |
|---|
| 2026.02.02 | ₩10,692 | ₩10,885 | ₩10,385 | ₩10,425 | -2.50% | 900.6만 |
|---|
| 2026.01.30 | ₩10,838 | ₩11,052 | ₩10,605 | ₩10,745 | -0.86% | 897.5만 |
|---|
| 2026.01.29 | ₩11,506 | ₩11,519 | ₩10,614 | ₩10,932 | -4.99% | 773.4만 |
|---|
| 2026.01.28 | ₩11,706 | ₩11,879 | ₩11,532 | ₩11,633 | -0.63% | 622.5만 |
|---|
| 2026.01.27 | ₩11,919 | ₩12,046 | ₩11,592 | ₩11,639 | -2.35% | 450.3만 |
|---|
| 2026.01.26 | ₩11,786 | ₩12,113 | ₩11,786 | ₩11,893 | +0.91% | 653.1만 |
|---|
| 2026.01.23 | ₩12,146 | ₩12,267 | ₩11,753 | ₩11,773 | -3.08% | 671.5만 |
|---|
| 2026.01.22 | ₩11,853 | ₩12,253 | ₩11,853 | ₩12,173 | +2.70% | 387.5만 |
|---|
| 2026.01.21 | ₩11,759 | ₩11,893 | ₩11,619 | ₩11,693 | -0.57% | 383.4만 |
|---|
| 2026.01.20 | ₩11,919 | ₩12,253 | ₩11,719 | ₩11,726 | -1.62% | 478.3만 |
|---|
| 2026.01.16 | ₩13,388 | ₩13,408 | ₩12,013 | ₩12,060 | -9.92% | 812.7만 |
|---|
| 2026.01.15 | ₩13,495 | ₩13,535 | ₩13,334 | ₩13,348 | -1.09% | 277.9만 |
|---|
| 2026.01.14 | ₩13,394 | ₩13,675 | ₩13,301 | ₩13,454 | +0.45% | 368.4만 |
|---|
| 2026.01.13 | ₩13,988 | ₩14,068 | ₩13,414 | ₩13,428 | -4.01% | 402만 |
|---|
| 2026.01.12 | ₩13,735 | ₩14,122 | ₩13,541 | ₩13,975 | +1.75% | 316.8만 |
|---|
| 2026.01.09 | ₩14,149 | ₩14,362 | ₩13,822 | ₩13,882 | -1.89% | 375.4만 |
|---|
| 2026.01.08 | ₩13,842 | ₩14,269 | ₩13,681 | ₩14,122 | +2.03% | 350.1만 |
|---|
| 2026.01.07 | ₩14,002 | ₩14,149 | ₩13,815 | ₩13,988 | -0.10% | 352.7만 |
|---|
| 2026.01.06 | ₩13,535 | ₩14,055 | ₩13,468 | ₩14,002 | +3.45% | 465.2만 |
|---|
| 2026.01.05 | ₩12,854 | ₩13,828 | ₩12,814 | ₩13,668 | +6.33% | 546.8만 |
|---|
| 2026.01.02 | ₩13,668 | ₩13,721 | ₩12,760 | ₩12,827 | -6.15% | 583만 |
|---|
| 2025.12.31 | ₩13,421 | ₩13,635 | ₩13,328 | ₩13,575 | +1.14% | 424.1만 |
|---|
| 2025.12.30 | ₩13,281 | ₩13,421 | ₩13,254 | ₩13,388 | +0.80% | 349.9만 |
|---|
| 2025.12.29 | ₩13,428 | ₩13,561 | ₩13,268 | ₩13,281 | -1.09% | 290.5만 |
|---|
| 2025.12.26 | ₩13,441 | ₩13,581 | ₩13,428 | ₩13,508 | +0.50% | 194.1만 |
|---|
| 2025.12.24 | ₩13,401 | ₩13,535 | ₩13,381 | ₩13,508 | +0.80% | 193.9만 |
|---|
| 2025.12.23 | ₩13,615 | ₩13,668 | ₩13,334 | ₩13,441 | -1.27% | 363.1만 |
|---|
| 2025.12.22 | ₩13,748 | ₩14,002 | ₩13,581 | ₩13,628 | -0.87% | 419.3만 |
|---|
| 2025.12.19 | ₩13,575 | ₩13,735 | ₩13,428 | ₩13,708 | +0.98% | 1435.1만 |
|---|
| 2025.12.18 | ₩13,468 | ₩13,628 | ₩13,241 | ₩13,575 | +0.79% | 401.1만 |
|---|
| 2025.12.17 | ₩13,361 | ₩14,122 | ₩13,358 | ₩13,441 | +0.60% | 719.3만 |
|---|
| 2025.12.16 | ₩13,027 | ₩13,354 | ₩13,007 | ₩13,281 | +1.95% | 531.2만 |
|---|
| 2025.12.15 | ₩13,495 | ₩13,661 | ₩13,014 | ₩13,067 | -3.17% | 485.3만 |
|---|
| 2025.12.12 | ₩13,308 | ₩13,374 | ₩12,921 | ₩13,294 | -0.10% | 442.7만 |
|---|
| 2025.12.11 | ₩13,374 | ₩13,468 | ₩13,027 | ₩13,294 | -0.60% | 590.2만 |
|---|
| 2025.12.10 | ₩13,308 | ₩13,641 | ₩13,214 | ₩13,521 | +1.60% | 601.9만 |
|---|
| 2025.12.09 | ₩13,228 | ₩13,688 | ₩13,208 | ₩13,348 | +0.91% | 413.2만 |
|---|
| 2025.12.08 | ₩13,268 | ₩13,515 | ₩13,208 | ₩13,281 | +0.10% | 496만 |
|---|
| 2025.12.05 | ₩13,214 | ₩13,475 | ₩12,934 | ₩13,268 | +0.40% | 908.6만 |
|---|
| 2025.12.04 | ₩13,441 | ₩13,488 | ₩13,107 | ₩13,228 | -1.59% | 679.4만 |
|---|
| 2025.12.03 | ₩13,441 | ₩13,728 | ₩13,281 | ₩13,441 | 0.00% | 439만 |
|---|
| 2025.12.02 | ₩13,561 | ₩13,721 | ₩13,468 | ₩13,495 | -0.49% | 487.9만 |
|---|
| 2025.12.01 | ₩13,081 | ₩13,641 | ₩12,987 | ₩13,508 | +3.27% | 570.6만 |
|---|
| 2025.11.28 | ₩13,067 | ₩13,374 | ₩12,854 | ₩13,241 | +1.33% | 500.4만 |
|---|
| 2025.11.26 | ₩12,840 | ₩13,174 | ₩12,720 | ₩12,907 | +0.52% | 566.3만 |
|---|
| 2025.11.25 | ₩12,694 | ₩13,174 | ₩12,493 | ₩12,840 | +1.16% | 410만 |
|---|
| 2025.11.24 | ₩12,654 | ₩12,800 | ₩12,480 | ₩12,667 | +0.11% | 297.9만 |
|---|
| 2025.11.21 | ₩12,160 | ₩12,834 | ₩11,926 | ₩12,640 | +3.95% | 582.7만 |
|---|
| 2025.11.20 | ₩12,680 | ₩12,680 | ₩12,066 | ₩12,106 | -4.53% | 466.3만 |
|---|
| 2025.11.19 | ₩12,547 | ₩12,554 | ₩12,220 | ₩12,413 | -1.06% | 372.1만 |
|---|
| 2025.11.18 | ₩12,707 | ₩12,814 | ₩12,447 | ₩12,533 | -1.37% | 326만 |
|---|
| 2025.11.17 | ₩13,641 | ₩13,755 | ₩12,720 | ₩12,840 | -5.87% | 403.7만 |
|---|
| 2025.11.14 | ₩13,414 | ₩13,815 | ₩13,348 | ₩13,615 | +1.49% | 370.1만 |
|---|
| 2025.11.13 | ₩13,802 | ₩13,975 | ₩13,615 | ₩13,641 | -1.16% | 249.9만 |
|---|
| 2025.11.12 | ₩14,189 | ₩14,349 | ₩13,828 | ₩13,935 | -1.79% | 266.8만 |
|---|
| 2025.11.11 | ₩14,162 | ₩14,395 | ₩14,055 | ₩14,109 | -0.38% | 249.3만 |
|---|
| 2025.11.10 | ₩14,335 | ₩14,389 | ₩14,028 | ₩14,109 | -1.58% | 378.9만 |
|---|
| 2025.11.07 | ₩14,122 | ₩14,323 | ₩13,928 | ₩14,115 | -0.05% | 376.1만 |
|---|
| 2025.11.06 | ₩14,963 | ₩14,984 | ₩13,982 | ₩14,282 | -4.55% | 766.2만 |
|---|
| 2025.11.05 | ₩15,790 | ₩15,991 | ₩14,863 | ₩14,976 | -5.16% | 789.5만 |
|---|
| 2025.11.04 | ₩15,897 | ₩16,431 | ₩15,256 | ₩15,603 | -1.85% | 988.2만 |
|---|
| 2025.11.03 | ₩14,936 | ₩15,804 | ₩14,723 | ₩15,750 | +5.45% | 1251.8만 |
|---|
| 2025.10.31 | ₩14,616 | ₩15,050 | ₩14,609 | ₩14,976 | +2.47% | 516.3만 |
|---|
| 2025.10.30 | ₩14,429 | ₩14,749 | ₩14,342 | ₩14,549 | +0.83% | 354.3만 |
|---|
| 2025.10.29 | ₩15,003 | ₩15,250 | ₩14,536 | ₩14,576 | -2.85% | 402.8만 |
|---|
| 2025.10.28 | ₩15,296 | ₩15,483 | ₩15,009 | ₩15,030 | -1.75% | 275만 |
|---|
| 2025.10.27 | ₩15,030 | ₩15,483 | ₩14,963 | ₩15,243 | +1.42% | 417.9만 |
|---|
| 2025.10.24 | ₩15,016 | ₩15,190 | ₩14,856 | ₩14,863 | -1.02% | 269.9만 |
|---|
| 2025.10.23 | ₩14,602 | ₩14,789 | ₩14,496 | ₩14,749 | +1.01% | 331만 |
|---|
| 2025.10.22 | ₩14,462 | ₩14,709 | ₩14,295 | ₩14,602 | +0.97% | 382.2만 |
|---|
| 2025.10.21 | ₩13,975 | ₩14,629 | ₩13,915 | ₩14,489 | +3.68% | 290.8만 |
|---|
| 2025.10.20 | ₩13,615 | ₩14,002 | ₩13,601 | ₩13,975 | +2.65% | 217.3만 |
|---|
| 2025.10.17 | ₩13,481 | ₩13,608 | ₩13,361 | ₩13,454 | -0.20% | 303.5만 |
|---|
| 2025.10.16 | ₩13,708 | ₩14,028 | ₩13,454 | ₩13,568 | -1.02% | 559.8만 |
|---|
| 2025.10.15 | ₩13,935 | ₩13,962 | ₩13,535 | ₩13,695 | -1.72% | 244.8만 |
|---|
| 2025.10.14 | ₩13,428 | ₩13,773 | ₩13,368 | ₩13,695 | +1.99% | 241만 |
|---|
| 2025.10.13 | ₩13,521 | ₩13,761 | ₩13,334 | ₩13,721 | +1.48% | 311.2만 |
|---|
| 2025.10.10 | ₩13,922 | ₩13,975 | ₩13,294 | ₩13,308 | -4.41% | 428.5만 |
|---|