시장 데이터를 불러오는 중
전체 종목
Travelzoo - Common Stock 과거 주가
Travelzoo - Common Stock · TZOO · NASDAQ
주요 사업 분야는 광고 기획·제작 및 광고 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Travelzoo - Common Stock · TZOO · NASDAQ
주요 사업 분야는 광고 기획·제작 및 광고 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,128 | ₩7,262 | ₩6,981 | ₩6,981 | -2.06% | 3.8만 |
| 2026.10.08 | ₩7,195 | ₩7,249 | ₩6,954 | ₩7,168 | -0.37% | 3.5만 |
| 2026.10.07 | ₩7,235 | ₩7,342 | ₩7,021 | ₩7,235 | 0.00% | 5.9만 |
| 2026.10.06 | ₩7,409 | ₩7,409 | ₩6,968 | ₩7,329 | -1.08% | 3.4만 |
| 2026.10.05 | ₩6,995 | ₩7,342 | ₩6,968 | ₩7,195 | +2.87% | 6.6만 |
| 2026.10.02 | ₩7,008 | ₩7,128 | ₩6,901 | ₩6,968 | -0.57% | 4.6만 |
| 2026.10.01 | ₩7,369 | ₩7,489 | ₩6,834 | ₩7,008 | -4.90% | 12.2만 |
| 2026.09.30 | ₩7,423 | ₩7,516 | ₩7,356 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,356 |
| -0.90% |
| 7.3만 |
| 2026.09.29 | ₩7,396 | ₩7,423 | ₩7,235 | ₩7,356 | -0.54% | 3.6만 |
|---|
| 2026.09.28 | ₩7,463 | ₩7,463 | ₩7,249 | ₩7,369 | -1.25% | 3.8만 |
|---|
| 2026.09.25 | ₩7,329 | ₩7,570 | ₩7,329 | ₩7,463 | +1.82% | 3.4만 |
|---|
| 2026.09.24 | ₩7,449 | ₩7,449 | ₩7,168 | ₩7,369 | -1.08% | 4.1만 |
|---|
| 2026.09.23 | ₩7,623 | ₩7,623 | ₩7,262 | ₩7,463 | -2.11% | 7만 |
|---|
| 2026.09.22 | ₩7,636 | ₩7,757 | ₩7,489 | ₩7,583 | -0.70% | 4.5만 |
|---|
| 2026.09.21 | ₩7,530 | ₩7,784 | ₩7,516 | ₩7,650 | +1.60% | 4.1만 |
|---|
| 2026.09.18 | ₩7,730 | ₩7,784 | ₩7,423 | ₩7,543 | -2.42% | 7.1만 |
|---|
| 2026.09.17 | ₩7,610 | ₩7,837 | ₩7,530 | ₩7,784 | +2.28% | 5.8만 |
|---|
| 2026.09.16 | ₩7,516 | ₩7,784 | ₩7,449 | ₩7,583 | +0.89% | 5.9만 |
|---|
| 2026.09.15 | ₩7,730 | ₩7,797 | ₩7,516 | ₩7,516 | -2.77% | 7.5만 |
|---|
| 2026.09.14 | ₩7,864 | ₩8,024 | ₩7,757 | ₩7,864 | 0.00% | 4.7만 |
|---|
| 2026.09.11 | ₩8,011 | ₩8,131 | ₩7,864 | ₩7,864 | -1.84% | 3.5만 |
|---|
| 2026.09.10 | ₩7,971 | ₩8,091 | ₩7,717 | ₩7,877 | -1.17% | 12만 |
|---|
| 2026.09.09 | ₩8,238 | ₩8,238 | ₩7,917 | ₩8,024 | -2.60% | 9.3만 |
|---|
| 2026.09.08 | ₩8,359 | ₩8,426 | ₩8,105 | ₩8,238 | -1.44% | 3.6만 |
|---|
| 2026.09.04 | ₩8,198 | ₩8,426 | ₩8,145 | ₩8,359 | +1.96% | 3.3만 |
|---|
| 2026.09.03 | ₩8,305 | ₩8,439 | ₩8,198 | ₩8,252 | -0.64% | 4만 |
|---|
| 2026.09.02 | ₩8,412 | ₩8,640 | ₩8,332 | ₩8,332 | -0.95% | 3만 |
|---|
| 2026.09.01 | ₩8,613 | ₩8,613 | ₩8,385 | ₩8,399 | -2.48% | 5.5만 |
|---|
| 2026.08.31 | ₩8,934 | ₩8,934 | ₩8,640 | ₩8,666 | -2.99% | 5.2만 |
|---|
| 2026.08.28 | ₩8,827 | ₩9,081 | ₩8,827 | ₩8,934 | +1.21% | 3만 |
|---|
| 2026.08.27 | ₩9,068 | ₩9,081 | ₩8,827 | ₩8,907 | -1.77% | 4.6만 |
|---|
| 2026.08.26 | ₩9,121 | ₩9,228 | ₩9,027 | ₩9,068 | -0.59% | 4.2만 |
|---|
| 2026.08.25 | ₩9,108 | ₩9,188 | ₩8,867 | ₩9,121 | +0.15% | 3.2만 |
|---|
| 2026.08.24 | ₩8,813 | ₩9,121 | ₩8,773 | ₩9,041 | +2.58% | 3.3만 |
|---|
| 2026.08.21 | ₩9,068 | ₩9,094 | ₩8,867 | ₩8,934 | -1.47% | 3.5만 |
|---|
| 2026.08.20 | ₩9,081 | ₩9,215 | ₩8,907 | ₩8,961 | -1.33% | 6.1만 |
|---|
| 2026.08.19 | ₩9,281 | ₩9,415 | ₩9,161 | ₩9,201 | -0.86% | 5.1만 |
|---|
| 2026.08.18 | ₩9,161 | ₩9,442 | ₩9,121 | ₩9,362 | +2.19% | 4.9만 |
|---|
| 2026.08.17 | ₩9,562 | ₩9,616 | ₩9,241 | ₩9,255 | -3.22% | 8만 |
|---|
| 2026.08.14 | ₩9,683 | ₩9,790 | ₩9,495 | ₩9,549 | -1.38% | 8.4만 |
|---|
| 2026.08.13 | ₩9,857 | ₩10,030 | ₩9,602 | ₩9,683 | -1.76% | 6.2만 |
|---|
| 2026.08.12 | ₩9,616 | ₩9,990 | ₩9,495 | ₩9,816 | +2.09% | 7.3만 |
|---|
| 2026.08.11 | ₩9,616 | ₩9,897 | ₩9,442 | ₩9,522 | -0.97% | 6만 |
|---|
| 2026.08.10 | ₩9,816 | ₩10,164 | ₩9,616 | ₩9,616 | -2.04% | 7.6만 |
|---|
| 2026.08.07 | ₩9,576 | ₩9,897 | ₩9,576 | ₩9,803 | +2.37% | 4.7만 |
|---|
| 2026.08.06 | ₩9,362 | ₩9,643 | ₩9,174 | ₩9,549 | +2.00% | 10.2만 |
|---|
| 2026.08.05 | ₩10,030 | ₩10,030 | ₩9,442 | ₩9,509 | -5.20% | 6만 |
|---|
| 2026.08.04 | ₩9,964 | ₩10,258 | ₩9,803 | ₩10,030 | +0.67% | 6.8만 |
|---|
| 2026.08.03 | ₩9,643 | ₩9,977 | ₩9,429 | ₩9,870 | +2.36% | 9.4만 |
|---|
| 2026.07.31 | ₩9,388 | ₩9,803 | ₩9,388 | ₩9,669 | +2.99% | 15.5만 |
|---|
| 2026.07.30 | ₩9,736 | ₩10,030 | ₩9,027 | ₩9,536 | -2.06% | 17.9만 |
|---|
| 2026.07.29 | ₩10,151 | ₩10,285 | ₩9,656 | ₩9,977 | -1.71% | 20.5만 |
|---|
| 2026.07.28 | ₩9,054 | ₩10,539 | ₩8,934 | ₩10,124 | +11.82% | 58.9만 |
|---|
| 2026.07.27 | ₩13,361 | ₩13,962 | ₩13,361 | ₩13,655 | +2.20% | 9.7만 |
|---|
| 2026.07.24 | ₩13,374 | ₩13,575 | ₩13,361 | ₩13,414 | +0.30% | 4.6만 |
|---|
| 2026.07.23 | ₩13,641 | ₩13,775 | ₩12,973 | ₩13,374 | -1.96% | 7.6만 |
|---|
| 2026.07.22 | ₩13,949 | ₩14,016 | ₩13,628 | ₩13,681 | -1.92% | 8.5만 |
|---|
| 2026.07.21 | ₩14,644 | ₩14,738 | ₩13,976 | ₩14,029 | -4.20% | 9.1만 |
|---|
| 2026.07.20 | ₩14,524 | ₩14,805 | ₩14,283 | ₩14,698 | +1.20% | 4.6만 |
|---|
| 2026.07.17 | ₩14,578 | ₩14,671 | ₩14,176 | ₩14,631 | +0.37% | 4.9만 |
|---|
| 2026.07.16 | ₩14,818 | ₩14,965 | ₩14,444 | ₩14,711 | -0.72% | 6.2만 |
|---|
| 2026.07.15 | ₩14,430 | ₩14,845 | ₩14,176 | ₩14,818 | +2.69% | 5.8만 |
|---|
| 2026.07.14 | ₩14,711 | ₩14,778 | ₩14,109 | ₩14,430 | -1.91% | 7.6만 |
|---|
| 2026.07.13 | ₩14,591 | ₩15,032 | ₩14,591 | ₩14,832 | +1.65% | 10.8만 |
|---|
| 2026.07.10 | ₩14,792 | ₩15,072 | ₩14,430 | ₩14,604 | -1.27% | 5.7만 |
|---|
| 2026.07.09 | ₩14,497 | ₩14,952 | ₩14,457 | ₩14,792 | +2.03% | 9.7만 |
|---|
| 2026.07.08 | ₩15,019 | ₩15,019 | ₩14,069 | ₩14,430 | -3.92% | 8.7만 |
|---|
| 2026.07.07 | ₩15,741 | ₩15,768 | ₩15,113 | ₩15,273 | -2.97% | 7.8만 |
|---|
| 2026.07.06 | ₩15,540 | ₩16,049 | ₩15,540 | ₩15,728 | +1.20% | 4.2만 |
|---|
| 2026.07.02 | ₩16,263 | ₩16,503 | ₩15,380 | ₩15,594 | -4.11% | 9만 |
|---|
| 2026.07.01 | ₩15,728 | ₩16,570 | ₩15,728 | ₩16,196 | +2.98% | 18.2만 |
|---|
| 2026.06.30 | ₩15,420 | ₩16,022 | ₩15,286 | ₩15,621 | +1.30% | 8.3만 |
|---|
| 2026.06.29 | ₩14,992 | ₩16,049 | ₩14,992 | ₩15,500 | +3.39% | 18.3만 |
|---|
| 2026.06.26 | ₩14,564 | ₩15,246 | ₩13,468 | ₩14,925 | +2.48% | 82.6만 |
|---|
| 2026.06.25 | ₩14,323 | ₩14,551 | ₩13,722 | ₩14,524 | +1.40% | 20.9만 |
|---|
| 2026.06.24 | ₩14,939 | ₩15,661 | ₩14,283 | ₩14,337 | -4.03% | 15.5만 |
|---|
| 2026.06.23 | ₩15,193 | ₩15,647 | ₩14,805 | ₩14,805 | -2.55% | 11.8만 |
|---|
| 2026.06.22 | ₩14,644 | ₩15,380 | ₩14,484 | ₩15,193 | +3.74% | 9.5만 |
|---|
| 2026.06.18 | ₩14,377 | ₩15,086 | ₩14,310 | ₩14,658 | +1.95% | 17.4만 |
|---|
| 2026.06.17 | ₩14,390 | ₩14,564 | ₩13,909 | ₩14,176 | -1.49% | 7.8만 |
|---|
| 2026.06.16 | ₩14,417 | ₩14,644 | ₩14,230 | ₩14,390 | -0.19% | 12.5만 |
|---|
| 2026.06.15 | ₩14,578 | ₩15,046 | ₩14,337 | ₩14,390 | -1.28% | 8.4만 |
|---|
| 2026.06.12 | ₩13,561 | ₩14,364 | ₩13,494 | ₩14,350 | +5.82% | 9.9만 |
|---|
| 2026.06.11 | ₩13,441 | ₩13,521 | ₩13,133 | ₩13,414 | -0.20% | 4.5만 |
|---|
| 2026.06.10 | ₩13,615 | ₩13,788 | ₩13,427 | ₩13,427 | -1.38% | 6.9만 |
|---|
| 2026.06.09 | ₩13,521 | ₩13,842 | ₩13,267 | ₩13,575 | +0.40% | 5.8만 |
|---|
| 2026.06.08 | ₩13,347 | ₩13,775 | ₩13,347 | ₩13,521 | +1.30% | 5.1만 |
|---|
| 2026.06.05 | ₩13,093 | ₩13,441 | ₩12,986 | ₩13,347 | +1.94% | 14.1만 |
|---|
| 2026.06.04 | ₩12,946 | ₩13,641 | ₩12,946 | ₩13,093 | +1.14% | 9.2만 |
|---|
| 2026.06.03 | ₩13,508 | ₩13,601 | ₩12,866 | ₩12,946 | -4.16% | 8만 |
|---|
| 2026.06.02 | ₩14,029 | ₩14,323 | ₩13,628 | ₩13,681 | -2.48% | 6.7만 |
|---|
| 2026.06.01 | ₩14,283 | ₩14,524 | ₩13,748 | ₩14,323 | +0.28% | 7.6만 |
|---|
| 2026.05.29 | ₩13,909 | ₩14,658 | ₩13,775 | ₩14,323 | +2.98% | 10.1만 |
|---|
| 2026.05.28 | ₩13,508 | ₩14,257 | ₩13,494 | ₩14,056 | +4.06% | 10만 |
|---|
| 2026.05.27 | ₩13,521 | ₩13,802 | ₩13,254 | ₩13,561 | +0.30% | 6.5만 |
|---|
| 2026.05.26 | ₩13,414 | ₩13,909 | ₩13,173 | ₩13,534 | +0.90% | 10.7만 |
|---|
| 2026.05.22 | ₩12,826 | ₩13,628 | ₩12,612 | ₩13,414 | +4.59% | 16.3만 |
|---|
| 2026.05.21 | ₩12,357 | ₩12,745 | ₩12,130 | ₩12,692 | +2.71% | 8.3만 |
|---|
| 2026.05.20 | ₩12,184 | ₩12,571 | ₩12,050 | ₩12,478 | +2.41% | 6.3만 |
|---|
| 2026.05.19 | ₩12,398 | ₩12,812 | ₩12,197 | ₩12,237 | -1.29% | 4.7만 |
|---|
| 2026.05.18 | ₩12,451 | ₩12,719 | ₩12,184 | ₩12,424 | -0.21% | 10.6만 |
|---|
| 2026.05.15 | ₩11,916 | ₩12,518 | ₩11,863 | ₩12,464 | +4.60% | 7.5만 |
|---|
| 2026.05.14 | ₩12,010 | ₩12,237 | ₩11,849 | ₩12,077 | +0.56% | 4.7만 |
|---|
| 2026.05.13 | ₩11,823 | ₩12,144 | ₩11,662 | ₩11,930 | +0.90% | 8.8만 |
|---|
| 2026.05.12 | ₩11,635 | ₩12,010 | ₩11,328 | ₩11,996 | +3.10% | 11.7만 |
|---|
| 2026.05.11 | ₩11,943 | ₩11,943 | ₩10,993 | ₩11,675 | -2.24% | 23.1만 |
|---|
| 2026.05.08 | ₩12,438 | ₩12,438 | ₩11,903 | ₩11,943 | -3.98% | 8.3만 |
|---|
| 2026.05.07 | ₩12,157 | ₩13,173 | ₩12,103 | ₩12,491 | +2.75% | 20.5만 |
|---|
| 2026.05.06 | ₩12,518 | ₩12,692 | ₩11,916 | ₩12,157 | -2.88% | 10.8만 |
|---|
| 2026.05.05 | ₩12,411 | ₩12,585 | ₩12,050 | ₩12,464 | +0.43% | 8.6만 |
|---|
| 2026.05.04 | ₩13,133 | ₩13,561 | ₩12,357 | ₩12,398 | -5.60% | 15.2만 |
|---|
| 2026.05.01 | ₩13,106 | ₩13,294 | ₩12,451 | ₩13,106 | 0.00% | 14.5만 |
|---|
| 2026.04.30 | ₩12,866 | ₩13,320 | ₩12,304 | ₩13,093 | +1.77% | 14.3만 |
|---|
| 2026.04.29 | ₩13,775 | ₩13,909 | ₩12,224 | ₩13,026 | -5.44% | 27.9만 |
|---|
| 2026.04.28 | ₩13,120 | ₩14,083 | ₩12,973 | ₩14,002 | +6.73% | 27.6만 |
|---|
| 2026.04.27 | ₩12,759 | ₩13,601 | ₩12,598 | ₩13,120 | +2.83% | 31.9만 |
|---|
| 2026.04.24 | ₩13,133 | ₩13,976 | ₩11,515 | ₩12,973 | -1.22% | 73.7만 |
|---|
| 2026.04.23 | ₩13,066 | ₩16,022 | ₩12,304 | ₩12,678 | -2.97% | 520.9만 |
|---|
| 2026.04.22 | ₩9,816 | ₩10,030 | ₩9,669 | ₩10,017 | +2.04% | 9만 |
|---|
| 2026.04.21 | ₩9,857 | ₩10,191 | ₩9,643 | ₩9,776 | -0.81% | 9.3만 |
|---|
| 2026.04.20 | ₩9,602 | ₩9,964 | ₩9,562 | ₩9,843 | +2.51% | 10.2만 |
|---|
| 2026.04.17 | ₩9,068 | ₩9,803 | ₩9,068 | ₩9,683 | +6.78% | 13.1만 |
|---|
| 2026.04.16 | ₩9,068 | ₩9,415 | ₩8,961 | ₩9,041 | -0.29% | 12.8만 |
|---|
| 2026.04.15 | ₩8,867 | ₩9,375 | ₩8,854 | ₩9,068 | +2.26% | 12.6만 |
|---|
| 2026.04.14 | ₩8,626 | ₩9,001 | ₩8,292 | ₩9,001 | +4.34% | 20.7만 |
|---|
| 2026.04.13 | ₩8,238 | ₩8,613 | ₩8,024 | ₩8,559 | +3.90% | 10.5만 |
|---|
| 2026.04.10 | ₩8,506 | ₩8,506 | ₩8,078 | ₩8,278 | -2.67% | 9.2만 |
|---|
| 2026.04.09 | ₩8,185 | ₩8,492 | ₩8,011 | ₩8,466 | +3.43% | 11.4만 |
|---|
| 2026.04.08 | ₩8,252 | ₩8,399 | ₩7,998 | ₩8,292 | +0.49% | 6.5만 |
|---|
| 2026.04.07 | ₩7,931 | ₩8,064 | ₩7,784 | ₩7,917 | -0.17% | 7.1만 |
|---|
| 2026.04.06 | ₩7,891 | ₩8,145 | ₩7,797 | ₩8,038 | +1.86% | 7.2만 |
|---|
| 2026.04.02 | ₩7,530 | ₩7,904 | ₩7,530 | ₩7,891 | +4.80% | 4만 |
|---|
| 2026.04.01 | ₩7,984 | ₩7,998 | ₩7,650 | ₩7,743 | -3.02% | 6.4만 |
|---|
| 2026.03.31 | ₩7,677 | ₩8,011 | ₩7,369 | ₩7,917 | +3.14% | 7.6만 |
|---|
| 2026.03.30 | ₩7,703 | ₩7,784 | ₩7,289 | ₩7,570 | -1.74% | 10.5만 |
|---|
| 2026.03.27 | ₩8,185 | ₩8,198 | ₩7,596 | ₩7,623 | -6.86% | 10.5만 |
|---|
| 2026.03.26 | ₩8,466 | ₩8,787 | ₩8,225 | ₩8,278 | -2.21% | 4.6만 |
|---|
| 2026.03.25 | ₩8,412 | ₩8,680 | ₩8,359 | ₩8,573 | +1.91% | 11.6만 |
|---|
| 2026.03.24 | ₩8,225 | ₩8,439 | ₩8,225 | ₩8,252 | +0.33% | 7.2만 |
|---|
| 2026.03.23 | ₩8,359 | ₩8,559 | ₩8,319 | ₩8,345 | -0.16% | 6만 |
|---|
| 2026.03.20 | ₩8,653 | ₩8,653 | ₩7,944 | ₩8,332 | -3.71% | 29.2만 |
|---|
| 2026.03.19 | ₩8,519 | ₩8,854 | ₩8,426 | ₩8,680 | +1.88% | 11.6만 |
|---|
| 2026.03.18 | ₩8,292 | ₩8,747 | ₩8,252 | ₩8,599 | +3.71% | 20.3만 |
|---|
| 2026.03.17 | ₩8,452 | ₩8,693 | ₩8,225 | ₩8,332 | -1.42% | 6.9만 |
|---|
| 2026.03.16 | ₩8,426 | ₩8,666 | ₩8,426 | ₩8,492 | +0.79% | 8.6만 |
|---|
| 2026.03.13 | ₩8,492 | ₩8,559 | ₩8,238 | ₩8,399 | -1.10% | 16.2만 |
|---|
| 2026.03.12 | ₩8,506 | ₩8,787 | ₩8,292 | ₩8,412 | -1.10% | 18.4만 |
|---|
| 2026.03.11 | ₩8,426 | ₩8,787 | ₩8,238 | ₩8,666 | +2.86% | 17.6만 |
|---|
| 2026.03.10 | ₩8,693 | ₩8,867 | ₩8,385 | ₩8,492 | -2.31% | 13.9만 |
|---|
| 2026.03.09 | ₩8,787 | ₩8,907 | ₩8,385 | ₩8,880 | +1.07% | 19.1만 |
|---|
| 2026.03.06 | ₩9,027 | ₩9,830 | ₩8,961 | ₩8,987 | -0.44% | 30.7만 |
|---|
| 2026.03.05 | ₩8,934 | ₩9,709 | ₩8,706 | ₩9,308 | +4.19% | 51.8만 |
|---|
| 2026.03.04 | ₩8,533 | ₩8,680 | ₩8,252 | ₩8,399 | -1.57% | 11.9만 |
|---|
| 2026.03.03 | ₩8,399 | ₩8,613 | ₩8,158 | ₩8,506 | +1.27% | 12만 |
|---|
| 2026.03.02 | ₩8,426 | ₩8,733 | ₩8,185 | ₩8,613 | +2.22% | 21만 |
|---|
| 2026.02.27 | ₩8,653 | ₩8,693 | ₩8,305 | ₩8,626 | -0.31% | 15.3만 |
|---|
| 2026.02.26 | ₩8,613 | ₩9,001 | ₩8,492 | ₩8,827 | +2.48% | 19.8만 |
|---|
| 2026.02.25 | ₩7,998 | ₩8,559 | ₩7,864 | ₩8,519 | +6.52% | 46.4만 |
|---|
| 2026.02.24 | ₩7,182 | ₩7,489 | ₩7,088 | ₩7,396 | +2.98% | 27.6만 |
|---|
| 2026.02.23 | ₩7,195 | ₩7,610 | ₩7,021 | ₩7,209 | +0.19% | 33만 |
|---|
| 2026.02.20 | ₩6,700 | ₩7,249 | ₩6,486 | ₩7,222 | +7.78% | 26.9만 |
|---|
| 2026.02.19 | ₩6,781 | ₩7,008 | ₩6,312 | ₩6,754 | -0.39% | 42.2만 |
|---|
| 2026.02.18 | ₩7,369 | ₩7,623 | ₩7,115 | ₩7,583 | +2.90% | 18.7만 |
|---|
| 2026.02.17 | ₩7,182 | ₩7,449 | ₩7,061 | ₩7,382 | +2.79% | 14.4만 |
|---|
| 2026.02.13 | ₩7,128 | ₩7,409 | ₩7,088 | ₩7,182 | +0.75% | 19.8만 |
|---|
| 2026.02.12 | ₩7,302 | ₩7,342 | ₩7,061 | ₩7,115 | -2.56% | 9.2만 |
|---|
| 2026.02.11 | ₩7,396 | ₩7,396 | ₩7,021 | ₩7,302 | -1.27% | 13만 |
|---|
| 2026.02.10 | ₩7,209 | ₩7,489 | ₩7,168 | ₩7,396 | +2.60% | 10.8만 |
|---|
| 2026.02.09 | ₩7,543 | ₩7,543 | ₩7,115 | ₩7,195 | -4.61% | 18만 |
|---|
| 2026.02.06 | ₩7,195 | ₩7,543 | ₩7,195 | ₩7,516 | +4.46% | 16.2만 |
|---|
| 2026.02.05 | ₩7,423 | ₩7,449 | ₩7,115 | ₩7,195 | -3.06% | 17.8만 |
|---|
| 2026.02.04 | ₩7,503 | ₩7,677 | ₩7,382 | ₩7,476 | -0.36% | 20.4만 |
|---|
| 2026.02.03 | ₩7,957 | ₩7,957 | ₩7,423 | ₩7,489 | -5.88% | 23.1만 |
|---|
| 2026.02.02 | ₩7,770 | ₩8,118 | ₩7,730 | ₩7,957 | +2.41% | 16.9만 |
|---|
| 2026.01.30 | ₩7,891 | ₩7,917 | ₩7,677 | ₩7,824 | -0.85% | 12.2만 |
|---|
| 2026.01.29 | ₩7,757 | ₩8,051 | ₩7,623 | ₩7,917 | +2.07% | 22.9만 |
|---|
| 2026.01.28 | ₩8,091 | ₩8,105 | ₩7,730 | ₩7,757 | -4.13% | 15.2만 |
|---|
| 2026.01.27 | ₩7,690 | ₩8,105 | ₩7,463 | ₩8,078 | +5.04% | 32.4만 |
|---|
| 2026.01.26 | ₩7,850 | ₩7,931 | ₩7,690 | ₩7,690 | -2.04% | 14.4만 |
|---|
| 2026.01.23 | ₩8,064 | ₩8,064 | ₩7,824 | ₩7,850 | -2.65% | 12만 |
|---|
| 2026.01.22 | ₩7,904 | ₩8,292 | ₩7,891 | ₩8,051 | +1.86% | 15.1만 |
|---|
| 2026.01.21 | ₩7,784 | ₩8,051 | ₩7,677 | ₩7,824 | +0.52% | 18.7만 |
|---|
| 2026.01.20 | ₩7,743 | ₩7,971 | ₩7,663 | ₩7,677 | -0.86% | 18.3만 |
|---|
| 2026.01.16 | ₩8,131 | ₩8,131 | ₩7,797 | ₩7,877 | -3.13% | 23.3만 |
|---|
| 2026.01.15 | ₩8,372 | ₩8,385 | ₩8,091 | ₩8,131 | -2.88% | 19.2만 |
|---|
| 2026.01.14 | ₩8,492 | ₩8,613 | ₩8,198 | ₩8,332 | -1.89% | 21.6만 |
|---|
| 2026.01.13 | ₩8,733 | ₩8,787 | ₩8,479 | ₩8,533 | -2.30% | 17.6만 |
|---|
| 2026.01.12 | ₩8,827 | ₩8,840 | ₩8,653 | ₩8,706 | -1.36% | 14.4만 |
|---|
| 2026.01.09 | ₩8,987 | ₩9,134 | ₩8,666 | ₩8,827 | -1.79% | 17만 |
|---|
| 2026.01.08 | ₩9,068 | ₩9,161 | ₩8,894 | ₩8,947 | -1.33% | 13만 |
|---|
| 2026.01.07 | ₩9,148 | ₩9,201 | ₩8,920 | ₩9,027 | -1.32% | 10.1만 |
|---|
| 2026.01.06 | ₩9,509 | ₩9,509 | ₩9,094 | ₩9,161 | -3.66% | 10.9만 |
|---|
| 2026.01.05 | ₩9,295 | ₩9,750 | ₩9,295 | ₩9,482 | +2.01% | 12.7만 |
|---|
| 2026.01.02 | ₩9,522 | ₩9,763 | ₩9,228 | ₩9,268 | -2.67% | 10.7만 |
|---|
| 2025.12.31 | ₩9,442 | ₩9,549 | ₩9,348 | ₩9,522 | +0.85% | 10.3만 |
|---|
| 2025.12.30 | ₩9,495 | ₩9,723 | ₩9,429 | ₩9,469 | -0.28% | 12.2만 |
|---|
| 2025.12.29 | ₩9,415 | ₩9,696 | ₩9,281 | ₩9,549 | +1.42% | 12.3만 |
|---|
| 2025.12.26 | ₩9,402 | ₩9,429 | ₩9,228 | ₩9,375 | -0.28% | 12.4만 |
|---|
| 2025.12.24 | ₩9,388 | ₩9,415 | ₩9,188 | ₩9,388 | 0.00% | 8.2만 |
|---|
| 2025.12.23 | ₩9,362 | ₩9,495 | ₩9,281 | ₩9,388 | +0.29% | 12.1만 |
|---|
| 2025.12.22 | ₩9,629 | ₩9,790 | ₩9,429 | ₩9,442 | -1.94% | 10.9만 |
|---|
| 2025.12.19 | ₩9,910 | ₩9,977 | ₩9,589 | ₩9,602 | -3.10% | 12.9만 |
|---|
| 2025.12.18 | ₩9,990 | ₩10,392 | ₩9,857 | ₩9,964 | -0.27% | 8만 |
|---|
| 2025.12.17 | ₩10,017 | ₩10,325 | ₩9,870 | ₩9,950 | -0.67% | 14.9만 |
|---|
| 2025.12.16 | ₩9,990 | ₩10,271 | ₩9,763 | ₩9,977 | -0.13% | 14.1만 |
|---|
| 2025.12.15 | ₩9,602 | ₩10,392 | ₩9,602 | ₩10,111 | +5.29% | 27.5만 |
|---|
| 2025.12.12 | ₩9,442 | ₩9,656 | ₩9,281 | ₩9,562 | +1.27% | 8.4만 |
|---|
| 2025.12.11 | ₩9,362 | ₩9,562 | ₩9,295 | ₩9,442 | +0.86% | 7.2만 |
|---|
| 2025.12.10 | ₩9,161 | ₩9,536 | ₩9,068 | ₩9,455 | +3.21% | 11만 |
|---|
| 2025.12.09 | ₩9,121 | ₩9,295 | ₩9,081 | ₩9,134 | +0.15% | 9.7만 |
|---|
| 2025.12.08 | ₩9,228 | ₩9,268 | ₩9,094 | ₩9,215 | -0.14% | 6.5만 |
|---|
| 2025.12.05 | ₩9,228 | ₩9,495 | ₩9,148 | ₩9,174 | -0.58% | 9.1만 |
|---|
| 2025.12.04 | ₩9,415 | ₩9,522 | ₩9,241 | ₩9,268 | -1.56% | 7.8만 |
|---|
| 2025.12.03 | ₩9,188 | ₩9,576 | ₩9,188 | ₩9,495 | +3.35% | 10.3만 |
|---|
| 2025.12.02 | ₩9,388 | ₩9,509 | ₩9,108 | ₩9,134 | -2.71% | 10.8만 |
|---|
| 2025.12.01 | ₩9,429 | ₩9,549 | ₩9,121 | ₩9,348 | -0.85% | 11.4만 |
|---|
| 2025.11.28 | ₩9,522 | ₩9,616 | ₩9,455 | ₩9,509 | -0.14% | 3.2만 |
|---|
| 2025.11.26 | ₩9,576 | ₩9,629 | ₩9,295 | ₩9,455 | -1.26% | 6.2만 |
|---|
| 2025.11.25 | ₩9,455 | ₩9,723 | ₩9,362 | ₩9,602 | +1.56% | 11만 |
|---|
| 2025.11.24 | ₩9,308 | ₩9,522 | ₩9,174 | ₩9,335 | +0.29% | 7.4만 |
|---|
| 2025.11.21 | ₩8,854 | ₩9,536 | ₩8,854 | ₩9,308 | +5.14% | 20.3만 |
|---|
| 2025.11.20 | ₩9,215 | ₩9,495 | ₩8,813 | ₩8,867 | -3.77% | 9.9만 |
|---|
| 2025.11.19 | ₩9,134 | ₩9,348 | ₩8,974 | ₩9,027 | -1.17% | 11.8만 |
|---|
| 2025.11.18 | ₩9,415 | ₩9,602 | ₩9,174 | ₩9,174 | -2.56% | 12.2만 |
|---|
| 2025.11.17 | ₩9,589 | ₩9,816 | ₩9,388 | ₩9,495 | -0.98% | 9.8만 |
|---|
| 2025.11.14 | ₩9,790 | ₩9,950 | ₩9,589 | ₩9,696 | -0.96% | 8.9만 |
|---|
| 2025.11.13 | ₩9,897 | ₩10,137 | ₩9,776 | ₩9,923 | +0.27% | 8.6만 |
|---|
| 2025.11.12 | ₩10,137 | ₩10,244 | ₩9,977 | ₩10,017 | -1.19% | 9.2만 |
|---|
| 2025.11.11 | ₩10,044 | ₩10,258 | ₩10,044 | ₩10,124 | +0.80% | 8만 |
|---|
| 2025.11.10 | ₩10,204 | ₩10,271 | ₩9,923 | ₩10,084 | -1.18% | 9.9만 |
|---|
| 2025.11.07 | ₩9,977 | ₩10,244 | ₩9,897 | ₩10,030 | +0.54% | 12.3만 |
|---|
| 2025.11.06 | ₩10,244 | ₩10,338 | ₩9,977 | ₩10,030 | -2.09% | 13.3만 |
|---|
| 2025.11.05 | ₩10,030 | ₩10,485 | ₩9,990 | ₩10,325 | +2.93% | 12.3만 |
|---|
| 2025.11.04 | ₩10,499 | ₩10,499 | ₩9,923 | ₩9,937 | -5.35% | 19만 |
|---|
| 2025.11.03 | ₩11,301 | ₩11,368 | ₩10,659 | ₩10,753 | -4.85% | 19.3만 |
|---|
| 2025.10.31 | ₩10,779 | ₩11,435 | ₩10,699 | ₩11,261 | +4.47% | 18만 |
|---|
| 2025.10.30 | ₩10,779 | ₩11,127 | ₩10,592 | ₩10,766 | -0.12% | 27.1만 |
|---|
| 2025.10.29 | ₩11,261 | ₩11,448 | ₩10,378 | ₩10,873 | -3.44% | 40.1만 |
|---|
| 2025.10.28 | ₩13,561 | ₩13,655 | ₩10,833 | ₩11,114 | -18.05% | 84.4만 |
|---|
| 2025.10.27 | ₩13,735 | ₩13,855 | ₩13,361 | ₩13,427 | -2.24% | 16.7만 |
|---|
| 2025.10.24 | ₩13,829 | ₩13,936 | ₩13,494 | ₩13,508 | -2.32% | 6.9만 |
|---|
| 2025.10.23 | ₩13,334 | ₩13,695 | ₩13,307 | ₩13,628 | +2.21% | 7.6만 |
|---|
| 2025.10.22 | ₩13,361 | ₩14,056 | ₩13,093 | ₩13,254 | -0.80% | 12.2만 |
|---|
| 2025.10.21 | ₩13,468 | ₩13,641 | ₩13,133 | ₩13,481 | +0.10% | 7.2만 |
|---|
| 2025.10.20 | ₩13,374 | ₩13,708 | ₩13,374 | ₩13,441 | +0.50% | 9.9만 |
|---|
| 2025.10.17 | ₩13,401 | ₩13,735 | ₩13,227 | ₩13,267 | -1.00% | 14.3만 |
|---|
| 2025.10.16 | ₩13,882 | ₩14,069 | ₩13,401 | ₩13,401 | -3.47% | 8.9만 |
|---|
| 2025.10.15 | ₩13,949 | ₩14,297 | ₩13,762 | ₩13,909 | -0.29% | 11.4만 |
|---|
| 2025.10.14 | ₩13,401 | ₩13,976 | ₩13,307 | ₩13,869 | +3.49% | 10.7만 |
|---|
| 2025.10.13 | ₩13,361 | ₩13,695 | ₩13,361 | ₩13,668 | +2.30% | 13.6만 |
|---|
| 2025.10.10 | ₩13,361 | ₩13,842 | ₩13,093 | ₩13,240 | -0.90% | 18.6만 |
|---|