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 | ₩5,165 | ₩5,352 | ₩5,125 | ₩5,178 | +0.26% | 458.2만 |
| 2026.10.08 | ₩4,965 | ₩5,178 | ₩4,937 | ₩5,111 | +2.96% | 588.9만 |
| 2026.10.07 | ₩4,845 | ₩4,951 | ₩4,784 | ₩4,931 | +1.79% | 546.8만 |
| 2026.10.06 | ₩4,965 | ₩5,058 | ₩4,778 | ₩4,871 | -1.88% | 365.4만 |
| 2026.10.05 | ₩4,911 | ₩5,105 | ₩4,905 | ₩5,005 | +1.90% | 689.2만 |
| 2026.10.02 | ₩5,151 | ₩5,151 | ₩4,871 | ₩4,951 | -3.89% | 377.6만 |
| 2026.10.01 | ₩5,138 | ₩5,298 | ₩4,965 | ₩5,138 | 0.00% | 547만 |
| 2026.09.30 | ₩4,871 | ₩5,111 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,058 |
| +3.84% |
| 418.8만 |
| 2026.09.29 | ₩4,751 | ₩4,925 | ₩4,711 | ₩4,845 | +1.97% | 717.5만 |
|---|
| 2026.09.28 | ₩4,871 | ₩4,891 | ₩4,671 | ₩4,791 | -1.64% | 505.1만 |
|---|
| 2026.09.25 | ₩5,205 | ₩5,258 | ₩4,991 | ₩5,005 | -3.85% | 448.2만 |
|---|
| 2026.09.24 | ₩5,205 | ₩5,278 | ₩5,111 | ₩5,232 | +0.51% | 340.8만 |
|---|
| 2026.09.23 | ₩5,178 | ₩5,258 | ₩5,098 | ₩5,205 | +0.52% | 353.1만 |
|---|
| 2026.09.22 | ₩5,338 | ₩5,365 | ₩5,098 | ₩5,178 | -3.00% | 676.4만 |
|---|
| 2026.09.21 | ₩5,098 | ₩5,272 | ₩5,098 | ₩5,205 | +2.09% | 511.7만 |
|---|
| 2026.09.18 | ₩5,418 | ₩5,432 | ₩5,071 | ₩5,098 | -5.91% | 1510.2만 |
|---|
| 2026.09.17 | ₩5,485 | ₩5,505 | ₩5,272 | ₩5,365 | -2.19% | 446.5만 |
|---|
| 2026.09.16 | ₩5,525 | ₩5,525 | ₩5,325 | ₩5,458 | -1.21% | 492.6만 |
|---|
| 2026.09.15 | ₩5,552 | ₩5,819 | ₩5,525 | ₩5,605 | +0.96% | 667.2만 |
|---|
| 2026.09.14 | ₩5,178 | ₩5,605 | ₩5,125 | ₩5,592 | +7.99% | 579.3만 |
|---|
| 2026.09.11 | ₩5,151 | ₩5,178 | ₩5,037 | ₩5,071 | -1.55% | 341만 |
|---|
| 2026.09.10 | ₩4,925 | ₩5,111 | ₩4,898 | ₩5,071 | +2.98% | 295.2만 |
|---|
| 2026.09.09 | ₩5,218 | ₩5,258 | ₩4,885 | ₩4,965 | -4.86% | 496.4만 |
|---|
| 2026.09.08 | ₩5,485 | ₩5,539 | ₩5,071 | ₩5,205 | -5.11% | 593.7만 |
|---|
| 2026.09.04 | ₩5,418 | ₩5,552 | ₩5,245 | ₩5,512 | +1.72% | 438.6만 |
|---|
| 2026.09.03 | ₩5,498 | ₩5,652 | ₩5,445 | ₩5,498 | 0.00% | 435.5만 |
|---|
| 2026.09.02 | ₩5,418 | ₩5,705 | ₩5,378 | ₩5,458 | +0.74% | 428.6만 |
|---|
| 2026.09.01 | ₩5,525 | ₩5,712 | ₩5,410 | ₩5,498 | -0.48% | 497.1만 |
|---|
| 2026.08.31 | ₩5,632 | ₩5,692 | ₩5,485 | ₩5,659 | +0.47% | 708.3만 |
|---|
| 2026.08.28 | ₩5,445 | ₩5,719 | ₩5,445 | ₩5,605 | +2.94% | 562.4만 |
|---|
| 2026.08.27 | ₩5,125 | ₩5,599 | ₩5,071 | ₩5,445 | +6.25% | 605.4만 |
|---|
| 2026.08.26 | ₩5,085 | ₩5,157 | ₩5,025 | ₩5,071 | -0.26% | 250.7만 |
|---|
| 2026.08.25 | ₩5,192 | ₩5,292 | ₩5,065 | ₩5,151 | -0.77% | 366.1만 |
|---|
| 2026.08.24 | ₩5,285 | ₩5,338 | ₩5,131 | ₩5,205 | -1.52% | 340만 |
|---|
| 2026.08.21 | ₩5,165 | ₩5,352 | ₩5,131 | ₩5,298 | +2.58% | 619.7만 |
|---|
| 2026.08.20 | ₩5,071 | ₩5,192 | ₩4,978 | ₩5,178 | +2.11% | 415.7만 |
|---|
| 2026.08.19 | ₩5,085 | ₩5,405 | ₩5,085 | ₩5,098 | +0.26% | 676.3만 |
|---|
| 2026.08.18 | ₩5,071 | ₩5,272 | ₩5,058 | ₩5,098 | +0.53% | 436.8만 |
|---|
| 2026.08.17 | ₩5,352 | ₩5,358 | ₩4,965 | ₩5,018 | -6.23% | 667만 |
|---|
| 2026.08.14 | ₩5,672 | ₩5,753 | ₩5,385 | ₩5,405 | -4.71% | 692.7만 |
|---|
| 2026.08.13 | ₩5,151 | ₩5,825 | ₩5,086 | ₩5,752 | +11.66% | 926.1만 |
|---|
| 2026.08.12 | ₩5,405 | ₩5,405 | ₩5,005 | ₩5,151 | -4.69% | 718.3만 |
|---|
| 2026.08.11 | ₩5,619 | ₩5,739 | ₩5,412 | ₩5,445 | -3.09% | 665.1만 |
|---|
| 2026.08.10 | ₩5,512 | ₩5,773 | ₩5,512 | ₩5,645 | +2.42% | 921.3만 |
|---|
| 2026.08.07 | ₩5,779 | ₩5,779 | ₩5,405 | ₩5,579 | -3.46% | 1137.3만 |
|---|
| 2026.08.06 | ₩5,045 | ₩5,659 | ₩5,018 | ₩5,525 | +9.52% | 1676.4만 |
|---|
| 2026.08.05 | ₩4,898 | ₩5,071 | ₩4,798 | ₩4,885 | -0.27% | 1135.2만 |
|---|
| 2026.08.04 | ₩4,618 | ₩4,878 | ₩4,618 | ₩4,831 | +4.62% | 451.5만 |
|---|
| 2026.08.03 | ₩4,551 | ₩4,858 | ₩4,538 | ₩4,764 | +4.69% | 729만 |
|---|
| 2026.07.31 | ₩4,444 | ₩4,538 | ₩4,357 | ₩4,404 | -0.90% | 651.2만 |
|---|
| 2026.07.30 | ₩4,604 | ₩4,604 | ₩4,244 | ₩4,431 | -3.77% | 610.6만 |
|---|
| 2026.07.29 | ₩4,377 | ₩4,691 | ₩4,364 | ₩4,671 | +6.71% | 755.2만 |
|---|
| 2026.07.28 | ₩4,124 | ₩4,457 | ₩4,124 | ₩4,377 | +6.15% | 724.6만 |
|---|
| 2026.07.27 | ₩4,004 | ₩4,217 | ₩3,957 | ₩4,111 | +2.67% | 720.5만 |
|---|
| 2026.07.24 | ₩3,844 | ₩3,964 | ₩3,824 | ₩3,897 | +1.39% | 516.9만 |
|---|
| 2026.07.23 | ₩3,884 | ₩3,977 | ₩3,657 | ₩3,844 | -1.03% | 871만 |
|---|
| 2026.07.22 | ₩4,057 | ₩4,097 | ₩3,844 | ₩3,897 | -3.95% | 606.6만 |
|---|
| 2026.07.21 | ₩4,070 | ₩4,231 | ₩3,997 | ₩4,030 | -0.98% | 648.6만 |
|---|
| 2026.07.20 | ₩4,151 | ₩4,311 | ₩4,057 | ₩4,177 | +0.64% | 806.6만 |
|---|
| 2026.07.17 | ₩4,084 | ₩4,257 | ₩4,057 | ₩4,097 | +0.33% | 538.4만 |
|---|
| 2026.07.16 | ₩4,171 | ₩4,271 | ₩4,057 | ₩4,177 | +0.16% | 709.9만 |
|---|
| 2026.07.15 | ₩4,111 | ₩4,264 | ₩4,084 | ₩4,111 | 0.00% | 469.3만 |
|---|
| 2026.07.14 | ₩3,990 | ₩4,117 | ₩3,910 | ₩4,030 | +1.00% | 619.3만 |
|---|
| 2026.07.13 | ₩3,950 | ₩4,297 | ₩3,924 | ₩4,111 | +4.05% | 1094.2만 |
|---|
| 2026.07.10 | ₩4,004 | ₩4,084 | ₩3,743 | ₩3,897 | -2.67% | 972.4만 |
|---|
| 2026.07.09 | ₩3,790 | ₩3,990 | ₩3,737 | ₩3,924 | +3.52% | 650만 |
|---|
| 2026.07.08 | ₩3,937 | ₩4,017 | ₩3,830 | ₩3,897 | -1.02% | 1069.7만 |
|---|
| 2026.07.07 | ₩4,017 | ₩4,151 | ₩3,970 | ₩3,990 | -0.66% | 632.8만 |
|---|
| 2026.07.06 | ₩3,937 | ₩4,010 | ₩3,777 | ₩3,910 | -0.68% | 1508.2만 |
|---|
| 2026.07.02 | ₩3,764 | ₩4,057 | ₩3,764 | ₩3,990 | +6.03% | 1170만 |
|---|
| 2026.07.01 | ₩3,990 | ₩4,044 | ₩3,777 | ₩3,790 | -5.02% | 1271.1만 |
|---|
| 2026.06.30 | ₩3,824 | ₩3,924 | ₩3,784 | ₩3,910 | +2.27% | 1012.6만 |
|---|
| 2026.06.29 | ₩3,924 | ₩3,964 | ₩3,750 | ₩3,897 | -0.68% | 1490.3만 |
|---|
| 2026.06.26 | ₩3,483 | ₩3,917 | ₩3,483 | ₩3,857 | +10.73% | 4533만 |
|---|
| 2026.06.25 | ₩3,703 | ₩3,703 | ₩3,477 | ₩3,483 | -5.95% | 996.9만 |
|---|
| 2026.06.24 | ₩3,623 | ₩3,810 | ₩3,603 | ₩3,777 | +4.24% | 1140.1만 |
|---|
| 2026.06.23 | ₩3,470 | ₩3,723 | ₩3,470 | ₩3,617 | +4.23% | 1111만 |
|---|
| 2026.06.22 | ₩3,710 | ₩3,723 | ₩3,390 | ₩3,537 | -4.68% | 1409.9만 |
|---|
| 2026.06.18 | ₩3,497 | ₩3,844 | ₩3,470 | ₩3,750 | +7.25% | 1986만 |
|---|
| 2026.06.17 | ₩3,683 | ₩3,790 | ₩3,550 | ₩3,577 | -2.90% | 680.9만 |
|---|
| 2026.06.16 | ₩3,804 | ₩3,844 | ₩3,643 | ₩3,737 | -1.75% | 657.3만 |
|---|
| 2026.06.15 | ₩3,777 | ₩3,825 | ₩3,683 | ₩3,790 | +0.35% | 996.8만 |
|---|
| 2026.06.12 | ₩3,590 | ₩3,797 | ₩3,457 | ₩3,750 | +4.46% | 1420.2만 |
|---|
| 2026.06.11 | ₩3,610 | ₩3,643 | ₩3,457 | ₩3,577 | -0.92% | 1049.4만 |
|---|
| 2026.06.10 | ₩3,623 | ₩3,790 | ₩3,583 | ₩3,603 | -0.55% | 988.8만 |
|---|
| 2026.06.09 | ₩3,804 | ₩3,884 | ₩3,657 | ₩3,697 | -2.81% | 883.2만 |
|---|
| 2026.06.08 | ₩3,937 | ₩3,962 | ₩3,790 | ₩3,804 | -3.39% | 776.2만 |
|---|
| 2026.06.05 | ₩4,044 | ₩4,097 | ₩3,857 | ₩3,977 | -1.65% | 1153.9만 |
|---|
| 2026.06.04 | ₩4,284 | ₩4,324 | ₩3,990 | ₩4,044 | -5.61% | 890.2만 |
|---|
| 2026.06.03 | ₩4,564 | ₩4,564 | ₩3,924 | ₩4,164 | -8.77% | 2163.2만 |
|---|
| 2026.06.02 | ₩4,858 | ₩4,978 | ₩4,391 | ₩4,571 | -5.91% | 2527.8만 |
|---|
| 2026.06.01 | ₩4,578 | ₩5,178 | ₩4,578 | ₩5,098 | +11.37% | 1996.9만 |
|---|
| 2026.05.29 | ₩4,491 | ₩4,578 | ₩4,377 | ₩4,444 | -1.04% | 1874.6만 |
|---|
| 2026.05.28 | ₩4,417 | ₩4,464 | ₩4,257 | ₩4,284 | -3.02% | 1099.5만 |
|---|
| 2026.05.27 | ₩4,618 | ₩4,698 | ₩4,324 | ₩4,337 | -6.07% | 1275.4만 |
|---|
| 2026.05.26 | ₩4,791 | ₩4,891 | ₩4,658 | ₩4,671 | -2.51% | 940.3만 |
|---|
| 2026.05.22 | ₩4,804 | ₩5,005 | ₩4,738 | ₩4,818 | +0.28% | 822.3만 |
|---|
| 2026.05.21 | ₩4,778 | ₩4,851 | ₩4,618 | ₩4,764 | -0.28% | 1377.4만 |
|---|
| 2026.05.20 | ₩5,005 | ₩5,051 | ₩4,865 | ₩4,898 | -2.13% | 1211.7만 |
|---|
| 2026.05.19 | ₩5,245 | ₩5,325 | ₩5,025 | ₩5,085 | -3.05% | 711.8만 |
|---|
| 2026.05.18 | ₩5,151 | ₩5,405 | ₩5,138 | ₩5,232 | +1.55% | 840.2만 |
|---|
| 2026.05.15 | ₩5,205 | ₩5,318 | ₩5,018 | ₩5,151 | -1.03% | 1195.9만 |
|---|
| 2026.05.14 | ₩5,325 | ₩5,372 | ₩5,018 | ₩5,205 | -2.26% | 1690.3만 |
|---|
| 2026.05.13 | ₩5,318 | ₩5,492 | ₩5,138 | ₩5,285 | -0.63% | 2055.4만 |
|---|
| 2026.05.12 | ₩5,338 | ₩5,872 | ₩5,165 | ₩5,418 | +1.50% | 4241.9만 |
|---|
| 2026.05.11 | ₩8,475 | ₩8,888 | ₩7,987 | ₩8,061 | -4.88% | 2342.5만 |
|---|
| 2026.05.08 | ₩8,728 | ₩8,795 | ₩8,274 | ₩8,515 | -2.45% | 1986.4만 |
|---|
| 2026.05.07 | ₩8,915 | ₩9,166 | ₩8,762 | ₩8,848 | -0.75% | 756만 |
|---|
| 2026.05.06 | ₩8,621 | ₩8,741 | ₩8,475 | ₩8,675 | +0.62% | 726.7만 |
|---|
| 2026.05.05 | ₩8,728 | ₩8,808 | ₩8,548 | ₩8,755 | +0.31% | 442.6만 |
|---|
| 2026.05.04 | ₩8,862 | ₩9,010 | ₩8,655 | ₩8,701 | -1.81% | 620.9만 |
|---|
| 2026.05.01 | ₩8,672 | ₩8,962 | ₩8,475 | ₩8,875 | +2.34% | 866만 |
|---|
| 2026.04.30 | ₩8,141 | ₩8,368 | ₩8,048 | ₩8,341 | +2.46% | 581.1만 |
|---|
| 2026.04.29 | ₩8,141 | ₩8,321 | ₩8,041 | ₩8,181 | +0.49% | 527.7만 |
|---|
| 2026.04.28 | ₩8,128 | ₩8,481 | ₩8,114 | ₩8,248 | +1.48% | 779.5만 |
|---|
| 2026.04.27 | ₩8,141 | ₩8,388 | ₩8,061 | ₩8,088 | -0.66% | 613.3만 |
|---|
| 2026.04.24 | ₩7,874 | ₩8,181 | ₩7,647 | ₩8,181 | +3.90% | 728.9만 |
|---|
| 2026.04.23 | ₩8,234 | ₩8,341 | ₩7,634 | ₩7,834 | -4.86% | 718.6만 |
|---|
| 2026.04.22 | ₩8,395 | ₩8,501 | ₩8,268 | ₩8,488 | +1.11% | 489.9만 |
|---|
| 2026.04.21 | ₩8,341 | ₩8,568 | ₩8,181 | ₩8,288 | -0.64% | 430.5만 |
|---|
| 2026.04.20 | ₩8,194 | ₩8,421 | ₩8,041 | ₩8,328 | +1.63% | 541.1만 |
|---|
| 2026.04.17 | ₩8,381 | ₩8,541 | ₩8,274 | ₩8,288 | -1.11% | 927.3만 |
|---|
| 2026.04.16 | ₩8,368 | ₩8,635 | ₩8,114 | ₩8,234 | -1.59% | 879.9만 |
|---|
| 2026.04.15 | ₩7,907 | ₩8,408 | ₩7,847 | ₩8,208 | +3.80% | 1383.5만 |
|---|
| 2026.04.14 | ₩7,460 | ₩7,867 | ₩7,400 | ₩7,727 | +3.58% | 1195.8만 |
|---|
| 2026.04.13 | ₩6,967 | ₩7,367 | ₩6,900 | ₩7,367 | +5.75% | 2208.2만 |
|---|
| 2026.04.10 | ₩7,167 | ₩7,327 | ₩6,873 | ₩6,980 | -2.61% | 1880만 |
|---|
| 2026.04.09 | ₩7,420 | ₩7,554 | ₩6,960 | ₩7,207 | -2.88% | 1444.5만 |
|---|
| 2026.04.08 | ₩8,074 | ₩8,181 | ₩7,467 | ₩7,514 | -6.94% | 1057.2만 |
|---|
| 2026.04.07 | ₩7,901 | ₩8,074 | ₩7,701 | ₩7,741 | -2.03% | 678.6만 |
|---|
| 2026.04.06 | ₩7,767 | ₩8,101 | ₩7,767 | ₩7,927 | +2.06% | 1212.2만 |
|---|
| 2026.04.02 | ₩7,807 | ₩8,228 | ₩7,647 | ₩7,754 | -0.68% | 1156만 |
|---|
| 2026.04.01 | ₩8,021 | ₩8,061 | ₩7,727 | ₩7,807 | -2.66% | 960.6만 |
|---|
| 2026.03.31 | ₩8,034 | ₩8,274 | ₩7,907 | ₩7,981 | -0.66% | 918.2만 |
|---|
| 2026.03.30 | ₩7,701 | ₩8,321 | ₩7,687 | ₩7,967 | +3.47% | 1263.6만 |
|---|
| 2026.03.27 | ₩7,767 | ₩7,821 | ₩7,514 | ₩7,634 | -1.72% | 596.9만 |
|---|
| 2026.03.26 | ₩7,647 | ₩8,054 | ₩7,647 | ₩7,914 | +3.49% | 657.9만 |
|---|
| 2026.03.25 | ₩7,861 | ₩7,981 | ₩7,427 | ₩7,754 | -1.36% | 784.7만 |
|---|
| 2026.03.24 | ₩8,088 | ₩8,134 | ₩7,627 | ₩7,674 | -5.12% | 767.3만 |
|---|
| 2026.03.23 | ₩7,901 | ₩8,381 | ₩7,901 | ₩8,248 | +4.39% | 1209.9만 |
|---|
| 2026.03.20 | ₩7,847 | ₩7,967 | ₩7,627 | ₩7,887 | +0.51% | 5603.3만 |
|---|
| 2026.03.19 | ₩7,887 | ₩8,181 | ₩7,794 | ₩7,941 | +0.68% | 455.5만 |
|---|
| 2026.03.18 | ₩7,701 | ₩7,994 | ₩7,660 | ₩7,861 | +2.08% | 451.5만 |
|---|
| 2026.03.17 | ₩7,741 | ₩8,088 | ₩7,727 | ₩7,821 | +1.03% | 619.7만 |
|---|
| 2026.03.16 | ₩7,874 | ₩7,941 | ₩7,714 | ₩7,714 | -2.03% | 682.3만 |
|---|
| 2026.03.13 | ₩8,021 | ₩8,108 | ₩7,660 | ₩7,781 | -3.00% | 937.8만 |
|---|
| 2026.03.12 | ₩8,314 | ₩8,488 | ₩7,981 | ₩8,007 | -3.69% | 749.5만 |
|---|
| 2026.03.11 | ₩8,541 | ₩8,741 | ₩8,281 | ₩8,395 | -1.72% | 683.8만 |
|---|
| 2026.03.10 | ₩8,688 | ₩8,741 | ₩8,314 | ₩8,421 | -3.07% | 592.9만 |
|---|
| 2026.03.09 | ₩8,621 | ₩8,775 | ₩8,308 | ₩8,675 | +0.62% | 656.4만 |
|---|
| 2026.03.06 | ₩8,608 | ₩8,862 | ₩8,501 | ₩8,755 | +1.71% | 566.2만 |
|---|
| 2026.03.05 | ₩8,354 | ₩8,835 | ₩8,328 | ₩8,795 | +5.27% | 629.2만 |
|---|
| 2026.03.04 | ₩8,314 | ₩8,395 | ₩8,128 | ₩8,328 | +0.16% | 543.3만 |
|---|
| 2026.03.03 | ₩8,101 | ₩8,388 | ₩7,914 | ₩8,314 | +2.64% | 663.1만 |
|---|
| 2026.03.02 | ₩8,048 | ₩8,268 | ₩7,887 | ₩8,248 | +2.49% | 824.7만 |
|---|
| 2026.02.27 | ₩8,314 | ₩8,328 | ₩8,001 | ₩8,288 | -0.32% | 1118.8만 |
|---|
| 2026.02.26 | ₩8,234 | ₩8,601 | ₩8,168 | ₩8,541 | +3.73% | 940.9만 |
|---|
| 2026.02.25 | ₩7,994 | ₩8,221 | ₩7,847 | ₩8,181 | +2.34% | 698.3만 |
|---|
| 2026.02.24 | ₩8,061 | ₩8,074 | ₩7,701 | ₩7,994 | -0.83% | 1718.4만 |
|---|
| 2026.02.23 | ₩8,448 | ₩8,475 | ₩7,967 | ₩8,048 | -4.74% | 1153만 |
|---|
| 2026.02.20 | ₩8,515 | ₩9,015 | ₩8,515 | ₩8,608 | +1.10% | 869.3만 |
|---|
| 2026.02.19 | ₩8,648 | ₩8,755 | ₩8,461 | ₩8,581 | -0.77% | 943.6만 |
|---|
| 2026.02.18 | ₩8,728 | ₩9,048 | ₩8,541 | ₩8,808 | +0.92% | 1038.3만 |
|---|
| 2026.02.17 | ₩8,488 | ₩8,675 | ₩8,334 | ₩8,661 | +2.04% | 1493.7만 |
|---|
| 2026.02.13 | ₩8,488 | ₩8,795 | ₩8,388 | ₩8,488 | 0.00% | 1853.7만 |
|---|
| 2026.02.12 | ₩8,768 | ₩8,808 | ₩8,274 | ₩8,408 | -4.11% | 1113.5만 |
|---|
| 2026.02.11 | ₩8,888 | ₩9,342 | ₩8,481 | ₩8,755 | -1.50% | 2547.6만 |
|---|
| 2026.02.10 | ₩8,068 | ₩9,289 | ₩7,794 | ₩8,848 | +9.68% | 3731.2만 |
|---|
| 2026.02.09 | ₩9,529 | ₩10,250 | ₩9,355 | ₩9,769 | +2.52% | 1748.2만 |
|---|
| 2026.02.06 | ₩9,088 | ₩9,809 | ₩8,848 | ₩9,756 | +7.34% | 1166.9만 |
|---|
| 2026.02.05 | ₩9,008 | ₩9,489 | ₩8,942 | ₩9,048 | +0.44% | 780.5만 |
|---|
| 2026.02.04 | ₩9,115 | ₩9,582 | ₩8,902 | ₩9,169 | +0.59% | 1135.5만 |
|---|
| 2026.02.03 | ₩10,210 | ₩10,423 | ₩9,135 | ₩9,235 | -9.54% | 1103.1만 |
|---|
| 2026.02.02 | ₩10,690 | ₩10,883 | ₩10,383 | ₩10,423 | -2.50% | 900.6만 |
|---|
| 2026.01.30 | ₩10,837 | ₩11,050 | ₩10,603 | ₩10,743 | -0.86% | 897.5만 |
|---|
| 2026.01.29 | ₩11,504 | ₩11,517 | ₩10,613 | ₩10,930 | -4.99% | 773.4만 |
|---|
| 2026.01.28 | ₩11,704 | ₩11,878 | ₩11,531 | ₩11,631 | -0.63% | 622.5만 |
|---|
| 2026.01.27 | ₩11,918 | ₩12,045 | ₩11,591 | ₩11,638 | -2.35% | 450.3만 |
|---|
| 2026.01.26 | ₩11,784 | ₩12,111 | ₩11,784 | ₩11,891 | +0.91% | 653.1만 |
|---|
| 2026.01.23 | ₩12,145 | ₩12,265 | ₩11,751 | ₩11,771 | -3.08% | 671.5만 |
|---|
| 2026.01.22 | ₩11,851 | ₩12,251 | ₩11,851 | ₩12,171 | +2.70% | 387.5만 |
|---|
| 2026.01.21 | ₩11,758 | ₩11,891 | ₩11,618 | ₩11,691 | -0.57% | 383.4만 |
|---|
| 2026.01.20 | ₩11,918 | ₩12,251 | ₩11,718 | ₩11,724 | -1.62% | 478.3만 |
|---|
| 2026.01.16 | ₩13,386 | ₩13,406 | ₩12,011 | ₩12,058 | -9.92% | 812.7만 |
|---|
| 2026.01.15 | ₩13,493 | ₩13,533 | ₩13,332 | ₩13,346 | -1.09% | 277.9만 |
|---|
| 2026.01.14 | ₩13,393 | ₩13,673 | ₩13,299 | ₩13,453 | +0.45% | 368.4만 |
|---|
| 2026.01.13 | ₩13,986 | ₩14,066 | ₩13,413 | ₩13,426 | -4.01% | 402만 |
|---|
| 2026.01.12 | ₩13,733 | ₩14,120 | ₩13,539 | ₩13,973 | +1.75% | 316.8만 |
|---|
| 2026.01.09 | ₩14,147 | ₩14,360 | ₩13,820 | ₩13,880 | -1.89% | 375.4만 |
|---|
| 2026.01.08 | ₩13,840 | ₩14,267 | ₩13,679 | ₩14,120 | +2.03% | 350.1만 |
|---|
| 2026.01.07 | ₩14,000 | ₩14,147 | ₩13,813 | ₩13,986 | -0.10% | 352.7만 |
|---|
| 2026.01.06 | ₩13,533 | ₩14,053 | ₩13,466 | ₩14,000 | +3.45% | 465.2만 |
|---|
| 2026.01.05 | ₩12,852 | ₩13,826 | ₩12,812 | ₩13,666 | +6.33% | 546.8만 |
|---|
| 2026.01.02 | ₩13,666 | ₩13,719 | ₩12,759 | ₩12,825 | -6.15% | 583만 |
|---|
| 2025.12.31 | ₩13,419 | ₩13,633 | ₩13,326 | ₩13,573 | +1.14% | 424.1만 |
|---|
| 2025.12.30 | ₩13,279 | ₩13,419 | ₩13,252 | ₩13,386 | +0.80% | 349.9만 |
|---|
| 2025.12.29 | ₩13,426 | ₩13,559 | ₩13,266 | ₩13,279 | -1.09% | 290.5만 |
|---|
| 2025.12.26 | ₩13,439 | ₩13,579 | ₩13,426 | ₩13,506 | +0.50% | 194.1만 |
|---|
| 2025.12.24 | ₩13,399 | ₩13,533 | ₩13,379 | ₩13,506 | +0.80% | 193.9만 |
|---|
| 2025.12.23 | ₩13,613 | ₩13,666 | ₩13,332 | ₩13,439 | -1.27% | 363.1만 |
|---|
| 2025.12.22 | ₩13,746 | ₩14,000 | ₩13,579 | ₩13,626 | -0.87% | 419.3만 |
|---|
| 2025.12.19 | ₩13,573 | ₩13,733 | ₩13,426 | ₩13,706 | +0.98% | 1435.1만 |
|---|
| 2025.12.18 | ₩13,466 | ₩13,626 | ₩13,239 | ₩13,573 | +0.79% | 401.1만 |
|---|
| 2025.12.17 | ₩13,359 | ₩14,120 | ₩13,356 | ₩13,439 | +0.60% | 719.3만 |
|---|
| 2025.12.16 | ₩13,026 | ₩13,352 | ₩13,005 | ₩13,279 | +1.95% | 531.2만 |
|---|
| 2025.12.15 | ₩13,493 | ₩13,659 | ₩13,012 | ₩13,066 | -3.17% | 485.3만 |
|---|
| 2025.12.12 | ₩13,306 | ₩13,372 | ₩12,919 | ₩13,292 | -0.10% | 442.7만 |
|---|
| 2025.12.11 | ₩13,372 | ₩13,466 | ₩13,026 | ₩13,292 | -0.60% | 590.2만 |
|---|
| 2025.12.10 | ₩13,306 | ₩13,639 | ₩13,212 | ₩13,519 | +1.60% | 601.9만 |
|---|
| 2025.12.09 | ₩13,226 | ₩13,686 | ₩13,206 | ₩13,346 | +0.91% | 413.2만 |
|---|
| 2025.12.08 | ₩13,266 | ₩13,513 | ₩13,206 | ₩13,279 | +0.10% | 496만 |
|---|
| 2025.12.05 | ₩13,212 | ₩13,473 | ₩12,932 | ₩13,266 | +0.40% | 908.6만 |
|---|
| 2025.12.04 | ₩13,439 | ₩13,486 | ₩13,106 | ₩13,226 | -1.59% | 679.4만 |
|---|
| 2025.12.03 | ₩13,439 | ₩13,726 | ₩13,279 | ₩13,439 | 0.00% | 439만 |
|---|
| 2025.12.02 | ₩13,559 | ₩13,719 | ₩13,466 | ₩13,493 | -0.49% | 487.9만 |
|---|
| 2025.12.01 | ₩13,079 | ₩13,639 | ₩12,985 | ₩13,506 | +3.27% | 570.6만 |
|---|
| 2025.11.28 | ₩13,066 | ₩13,372 | ₩12,852 | ₩13,239 | +1.33% | 500.4만 |
|---|
| 2025.11.26 | ₩12,839 | ₩13,172 | ₩12,719 | ₩12,905 | +0.52% | 566.3만 |
|---|
| 2025.11.25 | ₩12,692 | ₩13,172 | ₩12,492 | ₩12,839 | +1.16% | 410만 |
|---|
| 2025.11.24 | ₩12,652 | ₩12,799 | ₩12,478 | ₩12,665 | +0.11% | 297.9만 |
|---|
| 2025.11.21 | ₩12,158 | ₩12,832 | ₩11,924 | ₩12,638 | +3.95% | 582.7만 |
|---|
| 2025.11.20 | ₩12,679 | ₩12,679 | ₩12,065 | ₩12,105 | -4.53% | 466.3만 |
|---|
| 2025.11.19 | ₩12,545 | ₩12,552 | ₩12,218 | ₩12,412 | -1.06% | 372.1만 |
|---|
| 2025.11.18 | ₩12,705 | ₩12,812 | ₩12,445 | ₩12,532 | -1.37% | 326만 |
|---|
| 2025.11.17 | ₩13,639 | ₩13,753 | ₩12,719 | ₩12,839 | -5.87% | 403.7만 |
|---|
| 2025.11.14 | ₩13,413 | ₩13,813 | ₩13,346 | ₩13,613 | +1.49% | 370.1만 |
|---|
| 2025.11.13 | ₩13,800 | ₩13,973 | ₩13,613 | ₩13,639 | -1.16% | 249.9만 |
|---|
| 2025.11.12 | ₩14,187 | ₩14,347 | ₩13,826 | ₩13,933 | -1.79% | 266.8만 |
|---|
| 2025.11.11 | ₩14,160 | ₩14,393 | ₩14,053 | ₩14,107 | -0.38% | 249.3만 |
|---|
| 2025.11.10 | ₩14,333 | ₩14,387 | ₩14,026 | ₩14,107 | -1.58% | 378.9만 |
|---|
| 2025.11.07 | ₩14,120 | ₩14,321 | ₩13,926 | ₩14,113 | -0.05% | 376.1만 |
|---|
| 2025.11.06 | ₩14,961 | ₩14,982 | ₩13,980 | ₩14,280 | -4.55% | 766.2만 |
|---|
| 2025.11.05 | ₩15,788 | ₩15,988 | ₩14,861 | ₩14,974 | -5.16% | 789.5만 |
|---|
| 2025.11.04 | ₩15,895 | ₩16,429 | ₩15,254 | ₩15,601 | -1.85% | 988.2만 |
|---|
| 2025.11.03 | ₩14,934 | ₩15,801 | ₩14,720 | ₩15,748 | +5.45% | 1251.8만 |
|---|
| 2025.10.31 | ₩14,614 | ₩15,047 | ₩14,607 | ₩14,974 | +2.47% | 516.3만 |
|---|
| 2025.10.30 | ₩14,427 | ₩14,747 | ₩14,340 | ₩14,547 | +0.83% | 354.3만 |
|---|
| 2025.10.29 | ₩15,001 | ₩15,248 | ₩14,534 | ₩14,574 | -2.85% | 402.8만 |
|---|
| 2025.10.28 | ₩15,294 | ₩15,481 | ₩15,007 | ₩15,027 | -1.75% | 275만 |
|---|
| 2025.10.27 | ₩15,027 | ₩15,481 | ₩14,961 | ₩15,241 | +1.42% | 417.9만 |
|---|
| 2025.10.24 | ₩15,014 | ₩15,188 | ₩14,854 | ₩14,861 | -1.02% | 269.9만 |
|---|
| 2025.10.23 | ₩14,600 | ₩14,787 | ₩14,494 | ₩14,747 | +1.01% | 331만 |
|---|
| 2025.10.22 | ₩14,460 | ₩14,707 | ₩14,293 | ₩14,600 | +0.97% | 382.2만 |
|---|
| 2025.10.21 | ₩13,973 | ₩14,627 | ₩13,913 | ₩14,487 | +3.68% | 290.8만 |
|---|
| 2025.10.20 | ₩13,613 | ₩14,000 | ₩13,599 | ₩13,973 | +2.65% | 217.3만 |
|---|
| 2025.10.17 | ₩13,479 | ₩13,606 | ₩13,359 | ₩13,453 | -0.20% | 303.5만 |
|---|
| 2025.10.16 | ₩13,706 | ₩14,026 | ₩13,453 | ₩13,566 | -1.02% | 559.8만 |
|---|
| 2025.10.15 | ₩13,933 | ₩13,960 | ₩13,533 | ₩13,693 | -1.72% | 244.8만 |
|---|
| 2025.10.14 | ₩13,426 | ₩13,772 | ₩13,366 | ₩13,693 | +1.99% | 241만 |
|---|
| 2025.10.13 | ₩13,519 | ₩13,760 | ₩13,332 | ₩13,719 | +1.48% | 311.2만 |
|---|
| 2025.10.10 | ₩13,920 | ₩13,973 | ₩13,292 | ₩13,306 | -4.41% | 428.5만 |
|---|