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 | ₩7,133 | ₩7,266 | ₩6,985 | ₩6,985 | -2.06% | 3.8만 |
| 2026.10.08 | ₩7,200 | ₩7,253 | ₩6,959 | ₩7,173 | -0.37% | 3.5만 |
| 2026.10.07 | ₩7,240 | ₩7,347 | ₩7,026 | ₩7,240 | 0.00% | 5.9만 |
| 2026.10.06 | ₩7,414 | ₩7,414 | ₩6,972 | ₩7,333 | -1.08% | 3.4만 |
| 2026.10.05 | ₩6,999 | ₩7,347 | ₩6,972 | ₩7,200 | +2.87% | 6.6만 |
| 2026.10.02 | ₩7,012 | ₩7,133 | ₩6,905 | ₩6,972 | -0.57% | 4.6만 |
| 2026.10.01 | ₩7,374 | ₩7,494 | ₩6,838 | ₩7,012 | -4.90% | 12.2만 |
| 2026.09.30 | ₩7,427 | ₩7,521 | ₩7,360 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,360 |
| -0.90% |
| 7.3만 |
| 2026.09.29 | ₩7,400 | ₩7,427 | ₩7,240 | ₩7,360 | -0.54% | 3.6만 |
|---|
| 2026.09.28 | ₩7,467 | ₩7,467 | ₩7,253 | ₩7,374 | -1.25% | 3.8만 |
|---|
| 2026.09.25 | ₩7,333 | ₩7,574 | ₩7,333 | ₩7,467 | +1.82% | 3.4만 |
|---|
| 2026.09.24 | ₩7,454 | ₩7,454 | ₩7,173 | ₩7,374 | -1.08% | 4.1만 |
|---|
| 2026.09.23 | ₩7,628 | ₩7,628 | ₩7,266 | ₩7,467 | -2.11% | 7만 |
|---|
| 2026.09.22 | ₩7,641 | ₩7,762 | ₩7,494 | ₩7,588 | -0.70% | 4.5만 |
|---|
| 2026.09.21 | ₩7,534 | ₩7,788 | ₩7,521 | ₩7,655 | +1.60% | 4.1만 |
|---|
| 2026.09.18 | ₩7,735 | ₩7,788 | ₩7,427 | ₩7,548 | -2.42% | 7.1만 |
|---|
| 2026.09.17 | ₩7,614 | ₩7,842 | ₩7,534 | ₩7,788 | +2.28% | 5.8만 |
|---|
| 2026.09.16 | ₩7,521 | ₩7,788 | ₩7,454 | ₩7,588 | +0.89% | 5.9만 |
|---|
| 2026.09.15 | ₩7,735 | ₩7,802 | ₩7,521 | ₩7,521 | -2.77% | 7.5만 |
|---|
| 2026.09.14 | ₩7,869 | ₩8,029 | ₩7,762 | ₩7,869 | 0.00% | 4.7만 |
|---|
| 2026.09.11 | ₩8,016 | ₩8,136 | ₩7,869 | ₩7,869 | -1.84% | 3.5만 |
|---|
| 2026.09.10 | ₩7,976 | ₩8,096 | ₩7,721 | ₩7,882 | -1.17% | 12만 |
|---|
| 2026.09.09 | ₩8,243 | ₩8,243 | ₩7,922 | ₩8,029 | -2.60% | 9.3만 |
|---|
| 2026.09.08 | ₩8,364 | ₩8,431 | ₩8,110 | ₩8,243 | -1.44% | 3.6만 |
|---|
| 2026.09.04 | ₩8,203 | ₩8,431 | ₩8,150 | ₩8,364 | +1.96% | 3.3만 |
|---|
| 2026.09.03 | ₩8,310 | ₩8,444 | ₩8,203 | ₩8,257 | -0.64% | 4만 |
|---|
| 2026.09.02 | ₩8,417 | ₩8,645 | ₩8,337 | ₩8,337 | -0.95% | 3만 |
|---|
| 2026.09.01 | ₩8,618 | ₩8,618 | ₩8,391 | ₩8,404 | -2.48% | 5.5만 |
|---|
| 2026.08.31 | ₩8,939 | ₩8,939 | ₩8,645 | ₩8,672 | -2.99% | 5.2만 |
|---|
| 2026.08.28 | ₩8,832 | ₩9,086 | ₩8,832 | ₩8,939 | +1.21% | 3만 |
|---|
| 2026.08.27 | ₩9,073 | ₩9,086 | ₩8,832 | ₩8,912 | -1.77% | 4.6만 |
|---|
| 2026.08.26 | ₩9,127 | ₩9,234 | ₩9,033 | ₩9,073 | -0.59% | 4.2만 |
|---|
| 2026.08.25 | ₩9,113 | ₩9,194 | ₩8,872 | ₩9,127 | +0.15% | 3.2만 |
|---|
| 2026.08.24 | ₩8,819 | ₩9,127 | ₩8,779 | ₩9,046 | +2.58% | 3.3만 |
|---|
| 2026.08.21 | ₩9,073 | ₩9,100 | ₩8,872 | ₩8,939 | -1.47% | 3.5만 |
|---|
| 2026.08.20 | ₩9,086 | ₩9,220 | ₩8,912 | ₩8,966 | -1.33% | 6.1만 |
|---|
| 2026.08.19 | ₩9,287 | ₩9,421 | ₩9,167 | ₩9,207 | -0.86% | 5.1만 |
|---|
| 2026.08.18 | ₩9,167 | ₩9,448 | ₩9,127 | ₩9,367 | +2.19% | 4.9만 |
|---|
| 2026.08.17 | ₩9,568 | ₩9,622 | ₩9,247 | ₩9,260 | -3.22% | 8만 |
|---|
| 2026.08.14 | ₩9,689 | ₩9,796 | ₩9,501 | ₩9,555 | -1.38% | 8.4만 |
|---|
| 2026.08.13 | ₩9,863 | ₩10,037 | ₩9,608 | ₩9,689 | -1.76% | 6.2만 |
|---|
| 2026.08.12 | ₩9,622 | ₩9,996 | ₩9,501 | ₩9,822 | +2.09% | 7.3만 |
|---|
| 2026.08.11 | ₩9,622 | ₩9,903 | ₩9,448 | ₩9,528 | -0.97% | 6만 |
|---|
| 2026.08.10 | ₩9,822 | ₩10,170 | ₩9,622 | ₩9,622 | -2.04% | 7.6만 |
|---|
| 2026.08.07 | ₩9,582 | ₩9,903 | ₩9,582 | ₩9,809 | +2.37% | 4.7만 |
|---|
| 2026.08.06 | ₩9,367 | ₩9,648 | ₩9,180 | ₩9,555 | +2.00% | 10.2만 |
|---|
| 2026.08.05 | ₩10,037 | ₩10,037 | ₩9,448 | ₩9,515 | -5.20% | 6만 |
|---|
| 2026.08.04 | ₩9,970 | ₩10,264 | ₩9,809 | ₩10,037 | +0.67% | 6.8만 |
|---|
| 2026.08.03 | ₩9,648 | ₩9,983 | ₩9,434 | ₩9,876 | +2.36% | 9.4만 |
|---|
| 2026.07.31 | ₩9,394 | ₩9,809 | ₩9,394 | ₩9,675 | +2.99% | 15.5만 |
|---|
| 2026.07.30 | ₩9,742 | ₩10,037 | ₩9,033 | ₩9,541 | -2.06% | 17.9만 |
|---|
| 2026.07.29 | ₩10,157 | ₩10,291 | ₩9,662 | ₩9,983 | -1.71% | 20.5만 |
|---|
| 2026.07.28 | ₩9,060 | ₩10,545 | ₩8,939 | ₩10,130 | +11.82% | 58.9만 |
|---|
| 2026.07.27 | ₩13,369 | ₩13,971 | ₩13,369 | ₩13,663 | +2.20% | 9.7만 |
|---|
| 2026.07.24 | ₩13,382 | ₩13,583 | ₩13,369 | ₩13,422 | +0.30% | 4.6만 |
|---|
| 2026.07.23 | ₩13,650 | ₩13,784 | ₩12,981 | ₩13,382 | -1.96% | 7.6만 |
|---|
| 2026.07.22 | ₩13,958 | ₩14,024 | ₩13,636 | ₩13,690 | -1.92% | 8.5만 |
|---|
| 2026.07.21 | ₩14,653 | ₩14,747 | ₩13,984 | ₩14,038 | -4.20% | 9.1만 |
|---|
| 2026.07.20 | ₩14,533 | ₩14,814 | ₩14,292 | ₩14,707 | +1.20% | 4.6만 |
|---|
| 2026.07.17 | ₩14,586 | ₩14,680 | ₩14,185 | ₩14,640 | +0.37% | 4.9만 |
|---|
| 2026.07.16 | ₩14,827 | ₩14,975 | ₩14,453 | ₩14,720 | -0.72% | 6.2만 |
|---|
| 2026.07.15 | ₩14,439 | ₩14,854 | ₩14,185 | ₩14,827 | +2.69% | 5.8만 |
|---|
| 2026.07.14 | ₩14,720 | ₩14,787 | ₩14,118 | ₩14,439 | -1.91% | 7.6만 |
|---|
| 2026.07.13 | ₩14,600 | ₩15,041 | ₩14,600 | ₩14,841 | +1.65% | 10.8만 |
|---|
| 2026.07.10 | ₩14,801 | ₩15,082 | ₩14,439 | ₩14,613 | -1.27% | 5.7만 |
|---|
| 2026.07.09 | ₩14,506 | ₩14,961 | ₩14,466 | ₩14,801 | +2.03% | 9.7만 |
|---|
| 2026.07.08 | ₩15,028 | ₩15,028 | ₩14,078 | ₩14,439 | -3.92% | 8.7만 |
|---|
| 2026.07.07 | ₩15,751 | ₩15,777 | ₩15,122 | ₩15,282 | -2.97% | 7.8만 |
|---|
| 2026.07.06 | ₩15,550 | ₩16,059 | ₩15,550 | ₩15,737 | +1.20% | 4.2만 |
|---|
| 2026.07.02 | ₩16,273 | ₩16,514 | ₩15,389 | ₩15,604 | -4.11% | 9만 |
|---|
| 2026.07.01 | ₩15,737 | ₩16,580 | ₩15,737 | ₩16,206 | +2.98% | 18.2만 |
|---|
| 2026.06.30 | ₩15,430 | ₩16,032 | ₩15,296 | ₩15,630 | +1.30% | 8.3만 |
|---|
| 2026.06.29 | ₩15,001 | ₩16,059 | ₩15,001 | ₩15,510 | +3.39% | 18.3만 |
|---|
| 2026.06.26 | ₩14,573 | ₩15,256 | ₩13,476 | ₩14,934 | +2.48% | 82.6만 |
|---|
| 2026.06.25 | ₩14,332 | ₩14,560 | ₩13,730 | ₩14,533 | +1.40% | 20.9만 |
|---|
| 2026.06.24 | ₩14,948 | ₩15,670 | ₩14,292 | ₩14,346 | -4.03% | 15.5만 |
|---|
| 2026.06.23 | ₩15,202 | ₩15,657 | ₩14,814 | ₩14,814 | -2.55% | 11.8만 |
|---|
| 2026.06.22 | ₩14,653 | ₩15,389 | ₩14,493 | ₩15,202 | +3.74% | 9.5만 |
|---|
| 2026.06.18 | ₩14,386 | ₩15,095 | ₩14,319 | ₩14,667 | +1.95% | 17.4만 |
|---|
| 2026.06.17 | ₩14,399 | ₩14,573 | ₩13,917 | ₩14,185 | -1.49% | 7.8만 |
|---|
| 2026.06.16 | ₩14,426 | ₩14,653 | ₩14,239 | ₩14,399 | -0.19% | 12.5만 |
|---|
| 2026.06.15 | ₩14,586 | ₩15,055 | ₩14,346 | ₩14,399 | -1.28% | 8.4만 |
|---|
| 2026.06.12 | ₩13,569 | ₩14,372 | ₩13,503 | ₩14,359 | +5.82% | 9.9만 |
|---|
| 2026.06.11 | ₩13,449 | ₩13,529 | ₩13,141 | ₩13,422 | -0.20% | 4.5만 |
|---|
| 2026.06.10 | ₩13,623 | ₩13,797 | ₩13,436 | ₩13,436 | -1.38% | 6.9만 |
|---|
| 2026.06.09 | ₩13,529 | ₩13,850 | ₩13,275 | ₩13,583 | +0.40% | 5.8만 |
|---|
| 2026.06.08 | ₩13,355 | ₩13,784 | ₩13,355 | ₩13,529 | +1.30% | 5.1만 |
|---|
| 2026.06.05 | ₩13,101 | ₩13,449 | ₩12,994 | ₩13,355 | +1.94% | 14.1만 |
|---|
| 2026.06.04 | ₩12,954 | ₩13,650 | ₩12,954 | ₩13,101 | +1.14% | 9.2만 |
|---|
| 2026.06.03 | ₩13,516 | ₩13,610 | ₩12,874 | ₩12,954 | -4.16% | 8만 |
|---|
| 2026.06.02 | ₩14,038 | ₩14,332 | ₩13,636 | ₩13,690 | -2.48% | 6.7만 |
|---|
| 2026.06.01 | ₩14,292 | ₩14,533 | ₩13,757 | ₩14,332 | +0.28% | 7.6만 |
|---|
| 2026.05.29 | ₩13,917 | ₩14,667 | ₩13,784 | ₩14,332 | +2.98% | 10.1만 |
|---|
| 2026.05.28 | ₩13,516 | ₩14,265 | ₩13,503 | ₩14,065 | +4.06% | 10만 |
|---|
| 2026.05.27 | ₩13,529 | ₩13,810 | ₩13,262 | ₩13,569 | +0.30% | 6.5만 |
|---|
| 2026.05.26 | ₩13,422 | ₩13,917 | ₩13,181 | ₩13,543 | +0.90% | 10.7만 |
|---|
| 2026.05.22 | ₩12,833 | ₩13,636 | ₩12,619 | ₩13,422 | +4.59% | 16.3만 |
|---|
| 2026.05.21 | ₩12,365 | ₩12,753 | ₩12,138 | ₩12,700 | +2.71% | 8.3만 |
|---|
| 2026.05.20 | ₩12,191 | ₩12,579 | ₩12,057 | ₩12,485 | +2.41% | 6.3만 |
|---|
| 2026.05.19 | ₩12,405 | ₩12,820 | ₩12,204 | ₩12,245 | -1.29% | 4.7만 |
|---|
| 2026.05.18 | ₩12,459 | ₩12,726 | ₩12,191 | ₩12,432 | -0.21% | 10.6만 |
|---|
| 2026.05.15 | ₩11,923 | ₩12,526 | ₩11,870 | ₩12,472 | +4.60% | 7.5만 |
|---|
| 2026.05.14 | ₩12,017 | ₩12,245 | ₩11,857 | ₩12,084 | +0.56% | 4.7만 |
|---|
| 2026.05.13 | ₩11,830 | ₩12,151 | ₩11,669 | ₩11,937 | +0.90% | 8.8만 |
|---|
| 2026.05.12 | ₩11,642 | ₩12,017 | ₩11,335 | ₩12,004 | +3.10% | 11.7만 |
|---|
| 2026.05.11 | ₩11,950 | ₩11,950 | ₩11,000 | ₩11,683 | -2.24% | 23.1만 |
|---|
| 2026.05.08 | ₩12,445 | ₩12,445 | ₩11,910 | ₩11,950 | -3.98% | 8.3만 |
|---|
| 2026.05.07 | ₩12,164 | ₩13,181 | ₩12,111 | ₩12,499 | +2.75% | 20.5만 |
|---|
| 2026.05.06 | ₩12,526 | ₩12,700 | ₩11,923 | ₩12,164 | -2.88% | 10.8만 |
|---|
| 2026.05.05 | ₩12,419 | ₩12,593 | ₩12,057 | ₩12,472 | +0.43% | 8.6만 |
|---|
| 2026.05.04 | ₩13,141 | ₩13,569 | ₩12,365 | ₩12,405 | -5.60% | 15.2만 |
|---|
| 2026.05.01 | ₩13,114 | ₩13,302 | ₩12,459 | ₩13,114 | 0.00% | 14.5만 |
|---|
| 2026.04.30 | ₩12,874 | ₩13,329 | ₩12,312 | ₩13,101 | +1.77% | 14.3만 |
|---|
| 2026.04.29 | ₩13,784 | ₩13,917 | ₩12,231 | ₩13,034 | -5.44% | 27.9만 |
|---|
| 2026.04.28 | ₩13,128 | ₩14,091 | ₩12,981 | ₩14,011 | +6.73% | 27.6만 |
|---|
| 2026.04.27 | ₩12,767 | ₩13,610 | ₩12,606 | ₩13,128 | +2.83% | 31.9만 |
|---|
| 2026.04.24 | ₩13,141 | ₩13,984 | ₩11,522 | ₩12,981 | -1.22% | 73.7만 |
|---|
| 2026.04.23 | ₩13,074 | ₩16,032 | ₩12,312 | ₩12,686 | -2.97% | 520.9만 |
|---|
| 2026.04.22 | ₩9,822 | ₩10,037 | ₩9,675 | ₩10,023 | +2.04% | 9만 |
|---|
| 2026.04.21 | ₩9,863 | ₩10,197 | ₩9,648 | ₩9,782 | -0.81% | 9.3만 |
|---|
| 2026.04.20 | ₩9,608 | ₩9,970 | ₩9,568 | ₩9,849 | +2.51% | 10.2만 |
|---|
| 2026.04.17 | ₩9,073 | ₩9,809 | ₩9,073 | ₩9,689 | +6.78% | 13.1만 |
|---|
| 2026.04.16 | ₩9,073 | ₩9,421 | ₩8,966 | ₩9,046 | -0.29% | 12.8만 |
|---|
| 2026.04.15 | ₩8,872 | ₩9,381 | ₩8,859 | ₩9,073 | +2.26% | 12.6만 |
|---|
| 2026.04.14 | ₩8,631 | ₩9,006 | ₩8,297 | ₩9,006 | +4.34% | 20.7만 |
|---|
| 2026.04.13 | ₩8,243 | ₩8,618 | ₩8,029 | ₩8,565 | +3.90% | 10.5만 |
|---|
| 2026.04.10 | ₩8,511 | ₩8,511 | ₩8,083 | ₩8,284 | -2.67% | 9.2만 |
|---|
| 2026.04.09 | ₩8,190 | ₩8,498 | ₩8,016 | ₩8,471 | +3.43% | 11.4만 |
|---|
| 2026.04.08 | ₩8,257 | ₩8,404 | ₩8,002 | ₩8,297 | +0.49% | 6.5만 |
|---|
| 2026.04.07 | ₩7,936 | ₩8,069 | ₩7,788 | ₩7,922 | -0.17% | 7.1만 |
|---|
| 2026.04.06 | ₩7,895 | ₩8,150 | ₩7,802 | ₩8,043 | +1.86% | 7.2만 |
|---|
| 2026.04.02 | ₩7,534 | ₩7,909 | ₩7,534 | ₩7,895 | +4.80% | 4만 |
|---|
| 2026.04.01 | ₩7,989 | ₩8,002 | ₩7,655 | ₩7,748 | -3.02% | 6.4만 |
|---|
| 2026.03.31 | ₩7,681 | ₩8,016 | ₩7,374 | ₩7,922 | +3.14% | 7.6만 |
|---|
| 2026.03.30 | ₩7,708 | ₩7,788 | ₩7,293 | ₩7,574 | -1.74% | 10.5만 |
|---|
| 2026.03.27 | ₩8,190 | ₩8,203 | ₩7,601 | ₩7,628 | -6.86% | 10.5만 |
|---|
| 2026.03.26 | ₩8,471 | ₩8,792 | ₩8,230 | ₩8,284 | -2.21% | 4.6만 |
|---|
| 2026.03.25 | ₩8,417 | ₩8,685 | ₩8,364 | ₩8,578 | +1.91% | 11.6만 |
|---|
| 2026.03.24 | ₩8,230 | ₩8,444 | ₩8,230 | ₩8,257 | +0.33% | 7.2만 |
|---|
| 2026.03.23 | ₩8,364 | ₩8,565 | ₩8,324 | ₩8,350 | -0.16% | 6만 |
|---|
| 2026.03.20 | ₩8,658 | ₩8,658 | ₩7,949 | ₩8,337 | -3.71% | 29.2만 |
|---|
| 2026.03.19 | ₩8,524 | ₩8,859 | ₩8,431 | ₩8,685 | +1.88% | 11.6만 |
|---|
| 2026.03.18 | ₩8,297 | ₩8,752 | ₩8,257 | ₩8,605 | +3.71% | 20.3만 |
|---|
| 2026.03.17 | ₩8,457 | ₩8,698 | ₩8,230 | ₩8,337 | -1.42% | 6.9만 |
|---|
| 2026.03.16 | ₩8,431 | ₩8,672 | ₩8,431 | ₩8,498 | +0.79% | 8.6만 |
|---|
| 2026.03.13 | ₩8,498 | ₩8,565 | ₩8,243 | ₩8,404 | -1.10% | 16.2만 |
|---|
| 2026.03.12 | ₩8,511 | ₩8,792 | ₩8,297 | ₩8,417 | -1.10% | 18.4만 |
|---|
| 2026.03.11 | ₩8,431 | ₩8,792 | ₩8,243 | ₩8,672 | +2.86% | 17.6만 |
|---|
| 2026.03.10 | ₩8,698 | ₩8,872 | ₩8,391 | ₩8,498 | -2.31% | 13.9만 |
|---|
| 2026.03.09 | ₩8,792 | ₩8,912 | ₩8,391 | ₩8,886 | +1.07% | 19.1만 |
|---|
| 2026.03.06 | ₩9,033 | ₩9,836 | ₩8,966 | ₩8,993 | -0.44% | 30.7만 |
|---|
| 2026.03.05 | ₩8,939 | ₩9,715 | ₩8,712 | ₩9,314 | +4.19% | 51.8만 |
|---|
| 2026.03.04 | ₩8,538 | ₩8,685 | ₩8,257 | ₩8,404 | -1.57% | 11.9만 |
|---|
| 2026.03.03 | ₩8,404 | ₩8,618 | ₩8,163 | ₩8,511 | +1.27% | 12만 |
|---|
| 2026.03.02 | ₩8,431 | ₩8,739 | ₩8,190 | ₩8,618 | +2.22% | 21만 |
|---|
| 2026.02.27 | ₩8,658 | ₩8,698 | ₩8,310 | ₩8,631 | -0.31% | 15.3만 |
|---|
| 2026.02.26 | ₩8,618 | ₩9,006 | ₩8,498 | ₩8,832 | +2.48% | 19.8만 |
|---|
| 2026.02.25 | ₩8,002 | ₩8,565 | ₩7,869 | ₩8,524 | +6.52% | 46.4만 |
|---|
| 2026.02.24 | ₩7,186 | ₩7,494 | ₩7,093 | ₩7,400 | +2.98% | 27.6만 |
|---|
| 2026.02.23 | ₩7,200 | ₩7,614 | ₩7,026 | ₩7,213 | +0.19% | 33만 |
|---|
| 2026.02.20 | ₩6,704 | ₩7,253 | ₩6,490 | ₩7,226 | +7.78% | 26.9만 |
|---|
| 2026.02.19 | ₩6,785 | ₩7,012 | ₩6,316 | ₩6,758 | -0.39% | 42.2만 |
|---|
| 2026.02.18 | ₩7,374 | ₩7,628 | ₩7,119 | ₩7,588 | +2.90% | 18.7만 |
|---|
| 2026.02.17 | ₩7,186 | ₩7,454 | ₩7,066 | ₩7,387 | +2.79% | 14.4만 |
|---|
| 2026.02.13 | ₩7,133 | ₩7,414 | ₩7,093 | ₩7,186 | +0.75% | 19.8만 |
|---|
| 2026.02.12 | ₩7,307 | ₩7,347 | ₩7,066 | ₩7,119 | -2.56% | 9.2만 |
|---|
| 2026.02.11 | ₩7,400 | ₩7,400 | ₩7,026 | ₩7,307 | -1.27% | 13만 |
|---|
| 2026.02.10 | ₩7,213 | ₩7,494 | ₩7,173 | ₩7,400 | +2.60% | 10.8만 |
|---|
| 2026.02.09 | ₩7,548 | ₩7,548 | ₩7,119 | ₩7,200 | -4.61% | 18만 |
|---|
| 2026.02.06 | ₩7,200 | ₩7,548 | ₩7,200 | ₩7,521 | +4.46% | 16.2만 |
|---|
| 2026.02.05 | ₩7,427 | ₩7,454 | ₩7,119 | ₩7,200 | -3.06% | 17.8만 |
|---|
| 2026.02.04 | ₩7,507 | ₩7,681 | ₩7,387 | ₩7,481 | -0.36% | 20.4만 |
|---|
| 2026.02.03 | ₩7,962 | ₩7,962 | ₩7,427 | ₩7,494 | -5.88% | 23.1만 |
|---|
| 2026.02.02 | ₩7,775 | ₩8,123 | ₩7,735 | ₩7,962 | +2.41% | 16.9만 |
|---|
| 2026.01.30 | ₩7,895 | ₩7,922 | ₩7,681 | ₩7,829 | -0.85% | 12.2만 |
|---|
| 2026.01.29 | ₩7,762 | ₩8,056 | ₩7,628 | ₩7,922 | +2.07% | 22.9만 |
|---|
| 2026.01.28 | ₩8,096 | ₩8,110 | ₩7,735 | ₩7,762 | -4.13% | 15.2만 |
|---|
| 2026.01.27 | ₩7,695 | ₩8,110 | ₩7,467 | ₩8,083 | +5.04% | 32.4만 |
|---|
| 2026.01.26 | ₩7,855 | ₩7,936 | ₩7,695 | ₩7,695 | -2.04% | 14.4만 |
|---|
| 2026.01.23 | ₩8,069 | ₩8,069 | ₩7,829 | ₩7,855 | -2.65% | 12만 |
|---|
| 2026.01.22 | ₩7,909 | ₩8,297 | ₩7,895 | ₩8,056 | +1.86% | 15.1만 |
|---|
| 2026.01.21 | ₩7,788 | ₩8,056 | ₩7,681 | ₩7,829 | +0.52% | 18.7만 |
|---|
| 2026.01.20 | ₩7,748 | ₩7,976 | ₩7,668 | ₩7,681 | -0.86% | 18.3만 |
|---|
| 2026.01.16 | ₩8,136 | ₩8,136 | ₩7,802 | ₩7,882 | -3.13% | 23.3만 |
|---|
| 2026.01.15 | ₩8,377 | ₩8,391 | ₩8,096 | ₩8,136 | -2.88% | 19.2만 |
|---|
| 2026.01.14 | ₩8,498 | ₩8,618 | ₩8,203 | ₩8,337 | -1.89% | 21.6만 |
|---|
| 2026.01.13 | ₩8,739 | ₩8,792 | ₩8,484 | ₩8,538 | -2.30% | 17.6만 |
|---|
| 2026.01.12 | ₩8,832 | ₩8,846 | ₩8,658 | ₩8,712 | -1.36% | 14.4만 |
|---|
| 2026.01.09 | ₩8,993 | ₩9,140 | ₩8,672 | ₩8,832 | -1.79% | 17만 |
|---|
| 2026.01.08 | ₩9,073 | ₩9,167 | ₩8,899 | ₩8,953 | -1.33% | 13만 |
|---|
| 2026.01.07 | ₩9,153 | ₩9,207 | ₩8,926 | ₩9,033 | -1.32% | 10.1만 |
|---|
| 2026.01.06 | ₩9,515 | ₩9,515 | ₩9,100 | ₩9,167 | -3.66% | 10.9만 |
|---|
| 2026.01.05 | ₩9,301 | ₩9,756 | ₩9,301 | ₩9,488 | +2.01% | 12.7만 |
|---|
| 2026.01.02 | ₩9,528 | ₩9,769 | ₩9,234 | ₩9,274 | -2.67% | 10.7만 |
|---|
| 2025.12.31 | ₩9,448 | ₩9,555 | ₩9,354 | ₩9,528 | +0.85% | 10.3만 |
|---|
| 2025.12.30 | ₩9,501 | ₩9,729 | ₩9,434 | ₩9,475 | -0.28% | 12.2만 |
|---|
| 2025.12.29 | ₩9,421 | ₩9,702 | ₩9,287 | ₩9,555 | +1.42% | 12.3만 |
|---|
| 2025.12.26 | ₩9,408 | ₩9,434 | ₩9,234 | ₩9,381 | -0.28% | 12.4만 |
|---|
| 2025.12.24 | ₩9,394 | ₩9,421 | ₩9,194 | ₩9,394 | 0.00% | 8.2만 |
|---|
| 2025.12.23 | ₩9,367 | ₩9,501 | ₩9,287 | ₩9,394 | +0.29% | 12.1만 |
|---|
| 2025.12.22 | ₩9,635 | ₩9,796 | ₩9,434 | ₩9,448 | -1.94% | 10.9만 |
|---|
| 2025.12.19 | ₩9,916 | ₩9,983 | ₩9,595 | ₩9,608 | -3.10% | 12.9만 |
|---|
| 2025.12.18 | ₩9,996 | ₩10,398 | ₩9,863 | ₩9,970 | -0.27% | 8만 |
|---|
| 2025.12.17 | ₩10,023 | ₩10,331 | ₩9,876 | ₩9,956 | -0.67% | 14.9만 |
|---|
| 2025.12.16 | ₩9,996 | ₩10,277 | ₩9,769 | ₩9,983 | -0.13% | 14.1만 |
|---|
| 2025.12.15 | ₩9,608 | ₩10,398 | ₩9,608 | ₩10,117 | +5.29% | 27.5만 |
|---|
| 2025.12.12 | ₩9,448 | ₩9,662 | ₩9,287 | ₩9,568 | +1.27% | 8.4만 |
|---|
| 2025.12.11 | ₩9,367 | ₩9,568 | ₩9,301 | ₩9,448 | +0.86% | 7.2만 |
|---|
| 2025.12.10 | ₩9,167 | ₩9,541 | ₩9,073 | ₩9,461 | +3.21% | 11만 |
|---|
| 2025.12.09 | ₩9,127 | ₩9,301 | ₩9,086 | ₩9,140 | +0.15% | 9.7만 |
|---|
| 2025.12.08 | ₩9,234 | ₩9,274 | ₩9,100 | ₩9,220 | -0.14% | 6.5만 |
|---|
| 2025.12.05 | ₩9,234 | ₩9,501 | ₩9,153 | ₩9,180 | -0.58% | 9.1만 |
|---|
| 2025.12.04 | ₩9,421 | ₩9,528 | ₩9,247 | ₩9,274 | -1.56% | 7.8만 |
|---|
| 2025.12.03 | ₩9,194 | ₩9,582 | ₩9,194 | ₩9,501 | +3.35% | 10.3만 |
|---|
| 2025.12.02 | ₩9,394 | ₩9,515 | ₩9,113 | ₩9,140 | -2.71% | 10.8만 |
|---|
| 2025.12.01 | ₩9,434 | ₩9,555 | ₩9,127 | ₩9,354 | -0.85% | 11.4만 |
|---|
| 2025.11.28 | ₩9,528 | ₩9,622 | ₩9,461 | ₩9,515 | -0.14% | 3.2만 |
|---|
| 2025.11.26 | ₩9,582 | ₩9,635 | ₩9,301 | ₩9,461 | -1.26% | 6.2만 |
|---|
| 2025.11.25 | ₩9,461 | ₩9,729 | ₩9,367 | ₩9,608 | +1.56% | 11만 |
|---|
| 2025.11.24 | ₩9,314 | ₩9,528 | ₩9,180 | ₩9,341 | +0.29% | 7.4만 |
|---|
| 2025.11.21 | ₩8,859 | ₩9,541 | ₩8,859 | ₩9,314 | +5.14% | 20.3만 |
|---|
| 2025.11.20 | ₩9,220 | ₩9,501 | ₩8,819 | ₩8,872 | -3.77% | 9.9만 |
|---|
| 2025.11.19 | ₩9,140 | ₩9,354 | ₩8,979 | ₩9,033 | -1.17% | 11.8만 |
|---|
| 2025.11.18 | ₩9,421 | ₩9,608 | ₩9,180 | ₩9,180 | -2.56% | 12.2만 |
|---|
| 2025.11.17 | ₩9,595 | ₩9,822 | ₩9,394 | ₩9,501 | -0.98% | 9.8만 |
|---|
| 2025.11.14 | ₩9,796 | ₩9,956 | ₩9,595 | ₩9,702 | -0.96% | 8.9만 |
|---|
| 2025.11.13 | ₩9,903 | ₩10,144 | ₩9,782 | ₩9,930 | +0.27% | 8.6만 |
|---|
| 2025.11.12 | ₩10,144 | ₩10,251 | ₩9,983 | ₩10,023 | -1.19% | 9.2만 |
|---|
| 2025.11.11 | ₩10,050 | ₩10,264 | ₩10,050 | ₩10,130 | +0.80% | 8만 |
|---|
| 2025.11.10 | ₩10,211 | ₩10,277 | ₩9,930 | ₩10,090 | -1.18% | 9.9만 |
|---|
| 2025.11.07 | ₩9,983 | ₩10,251 | ₩9,903 | ₩10,037 | +0.54% | 12.3만 |
|---|
| 2025.11.06 | ₩10,251 | ₩10,344 | ₩9,983 | ₩10,037 | -2.09% | 13.3만 |
|---|
| 2025.11.05 | ₩10,037 | ₩10,492 | ₩9,996 | ₩10,331 | +2.93% | 12.3만 |
|---|
| 2025.11.04 | ₩10,505 | ₩10,505 | ₩9,930 | ₩9,943 | -5.35% | 19만 |
|---|
| 2025.11.03 | ₩11,308 | ₩11,375 | ₩10,666 | ₩10,759 | -4.85% | 19.3만 |
|---|
| 2025.10.31 | ₩10,786 | ₩11,442 | ₩10,706 | ₩11,268 | +4.47% | 18만 |
|---|
| 2025.10.30 | ₩10,786 | ₩11,134 | ₩10,599 | ₩10,773 | -0.12% | 27.1만 |
|---|
| 2025.10.29 | ₩11,268 | ₩11,455 | ₩10,385 | ₩10,880 | -3.44% | 40.1만 |
|---|
| 2025.10.28 | ₩13,569 | ₩13,663 | ₩10,840 | ₩11,121 | -18.05% | 84.4만 |
|---|
| 2025.10.27 | ₩13,743 | ₩13,864 | ₩13,369 | ₩13,436 | -2.24% | 16.7만 |
|---|
| 2025.10.24 | ₩13,837 | ₩13,944 | ₩13,503 | ₩13,516 | -2.32% | 6.9만 |
|---|
| 2025.10.23 | ₩13,342 | ₩13,703 | ₩13,315 | ₩13,636 | +2.21% | 7.6만 |
|---|
| 2025.10.22 | ₩13,369 | ₩14,065 | ₩13,101 | ₩13,262 | -0.80% | 12.2만 |
|---|
| 2025.10.21 | ₩13,476 | ₩13,650 | ₩13,141 | ₩13,489 | +0.10% | 7.2만 |
|---|
| 2025.10.20 | ₩13,382 | ₩13,717 | ₩13,382 | ₩13,449 | +0.50% | 9.9만 |
|---|
| 2025.10.17 | ₩13,409 | ₩13,743 | ₩13,235 | ₩13,275 | -1.00% | 14.3만 |
|---|
| 2025.10.16 | ₩13,891 | ₩14,078 | ₩13,409 | ₩13,409 | -3.47% | 8.9만 |
|---|
| 2025.10.15 | ₩13,958 | ₩14,305 | ₩13,770 | ₩13,917 | -0.29% | 11.4만 |
|---|
| 2025.10.14 | ₩13,409 | ₩13,984 | ₩13,315 | ₩13,877 | +3.49% | 10.7만 |
|---|
| 2025.10.13 | ₩13,369 | ₩13,703 | ₩13,369 | ₩13,677 | +2.30% | 13.6만 |
|---|
| 2025.10.10 | ₩13,369 | ₩13,850 | ₩13,101 | ₩13,248 | -0.90% | 18.6만 |
|---|