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 | ₩7,127 | ₩7,261 | ₩6,980 | ₩6,980 | -2.06% | 3.8만 |
| 2026.10.08 | ₩7,194 | ₩7,248 | ₩6,953 | ₩7,167 | -0.37% | 3.5만 |
| 2026.10.07 | ₩7,234 | ₩7,341 | ₩7,020 | ₩7,234 | 0.00% | 5.9만 |
| 2026.10.06 | ₩7,408 | ₩7,408 | ₩6,967 | ₩7,328 | -1.08% | 3.4만 |
| 2026.10.05 | ₩6,994 | ₩7,341 | ₩6,967 | ₩7,194 | +2.87% | 6.6만 |
| 2026.10.02 | ₩7,007 | ₩7,127 | ₩6,900 | ₩6,967 | -0.57% | 4.6만 |
| 2026.10.01 | ₩7,368 | ₩7,488 | ₩6,833 | ₩7,007 | -4.90% | 12.2만 |
| 2026.09.30 | ₩7,421 | ₩7,515 | ₩7,355 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,355 |
| -0.90% |
| 7.3만 |
| 2026.09.29 | ₩7,395 | ₩7,421 | ₩7,234 | ₩7,355 | -0.54% | 3.6만 |
|---|
| 2026.09.28 | ₩7,462 | ₩7,462 | ₩7,248 | ₩7,368 | -1.25% | 3.8만 |
|---|
| 2026.09.25 | ₩7,328 | ₩7,569 | ₩7,328 | ₩7,462 | +1.82% | 3.4만 |
|---|
| 2026.09.24 | ₩7,448 | ₩7,448 | ₩7,167 | ₩7,368 | -1.08% | 4.1만 |
|---|
| 2026.09.23 | ₩7,622 | ₩7,622 | ₩7,261 | ₩7,462 | -2.11% | 7만 |
|---|
| 2026.09.22 | ₩7,635 | ₩7,756 | ₩7,488 | ₩7,582 | -0.70% | 4.5만 |
|---|
| 2026.09.21 | ₩7,528 | ₩7,783 | ₩7,515 | ₩7,649 | +1.60% | 4.1만 |
|---|
| 2026.09.18 | ₩7,729 | ₩7,783 | ₩7,421 | ₩7,542 | -2.42% | 7.1만 |
|---|
| 2026.09.17 | ₩7,609 | ₩7,836 | ₩7,528 | ₩7,783 | +2.28% | 5.8만 |
|---|
| 2026.09.16 | ₩7,515 | ₩7,783 | ₩7,448 | ₩7,582 | +0.89% | 5.9만 |
|---|
| 2026.09.15 | ₩7,729 | ₩7,796 | ₩7,515 | ₩7,515 | -2.77% | 7.5만 |
|---|
| 2026.09.14 | ₩7,863 | ₩8,023 | ₩7,756 | ₩7,863 | 0.00% | 4.7만 |
|---|
| 2026.09.11 | ₩8,010 | ₩8,130 | ₩7,863 | ₩7,863 | -1.84% | 3.5만 |
|---|
| 2026.09.10 | ₩7,970 | ₩8,090 | ₩7,716 | ₩7,876 | -1.17% | 12만 |
|---|
| 2026.09.09 | ₩8,237 | ₩8,237 | ₩7,916 | ₩8,023 | -2.60% | 9.3만 |
|---|
| 2026.09.08 | ₩8,358 | ₩8,424 | ₩8,103 | ₩8,237 | -1.44% | 3.6만 |
|---|
| 2026.09.04 | ₩8,197 | ₩8,424 | ₩8,144 | ₩8,358 | +1.96% | 3.3만 |
|---|
| 2026.09.03 | ₩8,304 | ₩8,438 | ₩8,197 | ₩8,251 | -0.64% | 4만 |
|---|
| 2026.09.02 | ₩8,411 | ₩8,638 | ₩8,331 | ₩8,331 | -0.95% | 3만 |
|---|
| 2026.09.01 | ₩8,612 | ₩8,612 | ₩8,384 | ₩8,398 | -2.48% | 5.5만 |
|---|
| 2026.08.31 | ₩8,932 | ₩8,932 | ₩8,638 | ₩8,665 | -2.99% | 5.2만 |
|---|
| 2026.08.28 | ₩8,826 | ₩9,080 | ₩8,826 | ₩8,932 | +1.21% | 3만 |
|---|
| 2026.08.27 | ₩9,066 | ₩9,080 | ₩8,826 | ₩8,906 | -1.77% | 4.6만 |
|---|
| 2026.08.26 | ₩9,120 | ₩9,227 | ₩9,026 | ₩9,066 | -0.59% | 4.2만 |
|---|
| 2026.08.25 | ₩9,106 | ₩9,187 | ₩8,866 | ₩9,120 | +0.15% | 3.2만 |
|---|
| 2026.08.24 | ₩8,812 | ₩9,120 | ₩8,772 | ₩9,039 | +2.58% | 3.3만 |
|---|
| 2026.08.21 | ₩9,066 | ₩9,093 | ₩8,866 | ₩8,932 | -1.47% | 3.5만 |
|---|
| 2026.08.20 | ₩9,080 | ₩9,213 | ₩8,906 | ₩8,959 | -1.33% | 6.1만 |
|---|
| 2026.08.19 | ₩9,280 | ₩9,414 | ₩9,160 | ₩9,200 | -0.86% | 5.1만 |
|---|
| 2026.08.18 | ₩9,160 | ₩9,441 | ₩9,120 | ₩9,360 | +2.19% | 4.9만 |
|---|
| 2026.08.17 | ₩9,561 | ₩9,614 | ₩9,240 | ₩9,253 | -3.22% | 8만 |
|---|
| 2026.08.14 | ₩9,681 | ₩9,788 | ₩9,494 | ₩9,548 | -1.38% | 8.4만 |
|---|
| 2026.08.13 | ₩9,855 | ₩10,029 | ₩9,601 | ₩9,681 | -1.76% | 6.2만 |
|---|
| 2026.08.12 | ₩9,614 | ₩9,989 | ₩9,494 | ₩9,815 | +2.09% | 7.3만 |
|---|
| 2026.08.11 | ₩9,614 | ₩9,895 | ₩9,441 | ₩9,521 | -0.97% | 6만 |
|---|
| 2026.08.10 | ₩9,815 | ₩10,163 | ₩9,614 | ₩9,614 | -2.04% | 7.6만 |
|---|
| 2026.08.07 | ₩9,574 | ₩9,895 | ₩9,574 | ₩9,802 | +2.37% | 4.7만 |
|---|
| 2026.08.06 | ₩9,360 | ₩9,641 | ₩9,173 | ₩9,548 | +2.00% | 10.2만 |
|---|
| 2026.08.05 | ₩10,029 | ₩10,029 | ₩9,441 | ₩9,507 | -5.20% | 6만 |
|---|
| 2026.08.04 | ₩9,962 | ₩10,256 | ₩9,802 | ₩10,029 | +0.67% | 6.8만 |
|---|
| 2026.08.03 | ₩9,641 | ₩9,976 | ₩9,427 | ₩9,869 | +2.36% | 9.4만 |
|---|
| 2026.07.31 | ₩9,387 | ₩9,802 | ₩9,387 | ₩9,668 | +2.99% | 15.5만 |
|---|
| 2026.07.30 | ₩9,735 | ₩10,029 | ₩9,026 | ₩9,534 | -2.06% | 17.9만 |
|---|
| 2026.07.29 | ₩10,149 | ₩10,283 | ₩9,655 | ₩9,976 | -1.71% | 20.5만 |
|---|
| 2026.07.28 | ₩9,053 | ₩10,537 | ₩8,932 | ₩10,123 | +11.82% | 58.9만 |
|---|
| 2026.07.27 | ₩13,359 | ₩13,960 | ₩13,359 | ₩13,653 | +2.20% | 9.7만 |
|---|
| 2026.07.24 | ₩13,372 | ₩13,573 | ₩13,359 | ₩13,412 | +0.30% | 4.6만 |
|---|
| 2026.07.23 | ₩13,639 | ₩13,773 | ₩12,971 | ₩13,372 | -1.96% | 7.6만 |
|---|
| 2026.07.22 | ₩13,947 | ₩14,014 | ₩13,626 | ₩13,680 | -1.92% | 8.5만 |
|---|
| 2026.07.21 | ₩14,642 | ₩14,736 | ₩13,974 | ₩14,027 | -4.20% | 9.1만 |
|---|
| 2026.07.20 | ₩14,522 | ₩14,803 | ₩14,281 | ₩14,696 | +1.20% | 4.6만 |
|---|
| 2026.07.17 | ₩14,575 | ₩14,669 | ₩14,174 | ₩14,629 | +0.37% | 4.9만 |
|---|
| 2026.07.16 | ₩14,816 | ₩14,963 | ₩14,442 | ₩14,709 | -0.72% | 6.2만 |
|---|
| 2026.07.15 | ₩14,428 | ₩14,843 | ₩14,174 | ₩14,816 | +2.69% | 5.8만 |
|---|
| 2026.07.14 | ₩14,709 | ₩14,776 | ₩14,107 | ₩14,428 | -1.91% | 7.6만 |
|---|
| 2026.07.13 | ₩14,589 | ₩15,030 | ₩14,589 | ₩14,830 | +1.65% | 10.8만 |
|---|
| 2026.07.10 | ₩14,789 | ₩15,070 | ₩14,428 | ₩14,602 | -1.27% | 5.7만 |
|---|
| 2026.07.09 | ₩14,495 | ₩14,950 | ₩14,455 | ₩14,789 | +2.03% | 9.7만 |
|---|
| 2026.07.08 | ₩15,017 | ₩15,017 | ₩14,067 | ₩14,428 | -3.92% | 8.7만 |
|---|
| 2026.07.07 | ₩15,739 | ₩15,766 | ₩15,110 | ₩15,271 | -2.97% | 7.8만 |
|---|
| 2026.07.06 | ₩15,538 | ₩16,046 | ₩15,538 | ₩15,725 | +1.20% | 4.2만 |
|---|
| 2026.07.02 | ₩16,260 | ₩16,501 | ₩15,378 | ₩15,592 | -4.11% | 9만 |
|---|
| 2026.07.01 | ₩15,725 | ₩16,568 | ₩15,725 | ₩16,193 | +2.98% | 18.2만 |
|---|
| 2026.06.30 | ₩15,418 | ₩16,020 | ₩15,284 | ₩15,618 | +1.30% | 8.3만 |
|---|
| 2026.06.29 | ₩14,990 | ₩16,046 | ₩14,990 | ₩15,498 | +3.39% | 18.3만 |
|---|
| 2026.06.26 | ₩14,562 | ₩15,244 | ₩13,466 | ₩14,923 | +2.48% | 82.6만 |
|---|
| 2026.06.25 | ₩14,321 | ₩14,549 | ₩13,720 | ₩14,522 | +1.40% | 20.9만 |
|---|
| 2026.06.24 | ₩14,937 | ₩15,659 | ₩14,281 | ₩14,335 | -4.03% | 15.5만 |
|---|
| 2026.06.23 | ₩15,191 | ₩15,645 | ₩14,803 | ₩14,803 | -2.55% | 11.8만 |
|---|
| 2026.06.22 | ₩14,642 | ₩15,378 | ₩14,482 | ₩15,191 | +3.74% | 9.5만 |
|---|
| 2026.06.18 | ₩14,375 | ₩15,084 | ₩14,308 | ₩14,656 | +1.95% | 17.4만 |
|---|
| 2026.06.17 | ₩14,388 | ₩14,562 | ₩13,907 | ₩14,174 | -1.49% | 7.8만 |
|---|
| 2026.06.16 | ₩14,415 | ₩14,642 | ₩14,228 | ₩14,388 | -0.19% | 12.5만 |
|---|
| 2026.06.15 | ₩14,575 | ₩15,044 | ₩14,335 | ₩14,388 | -1.28% | 8.4만 |
|---|
| 2026.06.12 | ₩13,559 | ₩14,362 | ₩13,492 | ₩14,348 | +5.82% | 9.9만 |
|---|
| 2026.06.11 | ₩13,439 | ₩13,519 | ₩13,131 | ₩13,412 | -0.20% | 4.5만 |
|---|
| 2026.06.10 | ₩13,613 | ₩13,787 | ₩13,425 | ₩13,425 | -1.38% | 6.9만 |
|---|
| 2026.06.09 | ₩13,519 | ₩13,840 | ₩13,265 | ₩13,573 | +0.40% | 5.8만 |
|---|
| 2026.06.08 | ₩13,345 | ₩13,773 | ₩13,345 | ₩13,519 | +1.30% | 5.1만 |
|---|
| 2026.06.05 | ₩13,091 | ₩13,439 | ₩12,984 | ₩13,345 | +1.94% | 14.1만 |
|---|
| 2026.06.04 | ₩12,944 | ₩13,639 | ₩12,944 | ₩13,091 | +1.14% | 9.2만 |
|---|
| 2026.06.03 | ₩13,506 | ₩13,599 | ₩12,864 | ₩12,944 | -4.16% | 8만 |
|---|
| 2026.06.02 | ₩14,027 | ₩14,321 | ₩13,626 | ₩13,680 | -2.48% | 6.7만 |
|---|
| 2026.06.01 | ₩14,281 | ₩14,522 | ₩13,746 | ₩14,321 | +0.28% | 7.6만 |
|---|
| 2026.05.29 | ₩13,907 | ₩14,656 | ₩13,773 | ₩14,321 | +2.98% | 10.1만 |
|---|
| 2026.05.28 | ₩13,506 | ₩14,255 | ₩13,492 | ₩14,054 | +4.06% | 10만 |
|---|
| 2026.05.27 | ₩13,519 | ₩13,800 | ₩13,252 | ₩13,559 | +0.30% | 6.5만 |
|---|
| 2026.05.26 | ₩13,412 | ₩13,907 | ₩13,171 | ₩13,532 | +0.90% | 10.7만 |
|---|
| 2026.05.22 | ₩12,824 | ₩13,626 | ₩12,610 | ₩13,412 | +4.59% | 16.3만 |
|---|
| 2026.05.21 | ₩12,356 | ₩12,744 | ₩12,128 | ₩12,690 | +2.71% | 8.3만 |
|---|
| 2026.05.20 | ₩12,182 | ₩12,570 | ₩12,048 | ₩12,476 | +2.41% | 6.3만 |
|---|
| 2026.05.19 | ₩12,396 | ₩12,810 | ₩12,195 | ₩12,235 | -1.29% | 4.7만 |
|---|
| 2026.05.18 | ₩12,449 | ₩12,717 | ₩12,182 | ₩12,423 | -0.21% | 10.6만 |
|---|
| 2026.05.15 | ₩11,914 | ₩12,516 | ₩11,861 | ₩12,463 | +4.60% | 7.5만 |
|---|
| 2026.05.14 | ₩12,008 | ₩12,235 | ₩11,848 | ₩12,075 | +0.56% | 4.7만 |
|---|
| 2026.05.13 | ₩11,821 | ₩12,142 | ₩11,660 | ₩11,928 | +0.90% | 8.8만 |
|---|
| 2026.05.12 | ₩11,634 | ₩12,008 | ₩11,326 | ₩11,995 | +3.10% | 11.7만 |
|---|
| 2026.05.11 | ₩11,941 | ₩11,941 | ₩10,992 | ₩11,674 | -2.24% | 23.1만 |
|---|
| 2026.05.08 | ₩12,436 | ₩12,436 | ₩11,901 | ₩11,941 | -3.98% | 8.3만 |
|---|
| 2026.05.07 | ₩12,155 | ₩13,171 | ₩12,102 | ₩12,489 | +2.75% | 20.5만 |
|---|
| 2026.05.06 | ₩12,516 | ₩12,690 | ₩11,914 | ₩12,155 | -2.88% | 10.8만 |
|---|
| 2026.05.05 | ₩12,409 | ₩12,583 | ₩12,048 | ₩12,463 | +0.43% | 8.6만 |
|---|
| 2026.05.04 | ₩13,131 | ₩13,559 | ₩12,356 | ₩12,396 | -5.60% | 15.2만 |
|---|
| 2026.05.01 | ₩13,105 | ₩13,292 | ₩12,449 | ₩13,105 | 0.00% | 14.5만 |
|---|
| 2026.04.30 | ₩12,864 | ₩13,319 | ₩12,302 | ₩13,091 | +1.77% | 14.3만 |
|---|
| 2026.04.29 | ₩13,773 | ₩13,907 | ₩12,222 | ₩13,024 | -5.44% | 27.9만 |
|---|
| 2026.04.28 | ₩13,118 | ₩14,081 | ₩12,971 | ₩14,000 | +6.73% | 27.6만 |
|---|
| 2026.04.27 | ₩12,757 | ₩13,599 | ₩12,596 | ₩13,118 | +2.83% | 31.9만 |
|---|
| 2026.04.24 | ₩13,131 | ₩13,974 | ₩11,513 | ₩12,971 | -1.22% | 73.7만 |
|---|
| 2026.04.23 | ₩13,064 | ₩16,020 | ₩12,302 | ₩12,677 | -2.97% | 520.9만 |
|---|
| 2026.04.22 | ₩9,815 | ₩10,029 | ₩9,668 | ₩10,016 | +2.04% | 9만 |
|---|
| 2026.04.21 | ₩9,855 | ₩10,189 | ₩9,641 | ₩9,775 | -0.81% | 9.3만 |
|---|
| 2026.04.20 | ₩9,601 | ₩9,962 | ₩9,561 | ₩9,842 | +2.51% | 10.2만 |
|---|
| 2026.04.17 | ₩9,066 | ₩9,802 | ₩9,066 | ₩9,681 | +6.78% | 13.1만 |
|---|
| 2026.04.16 | ₩9,066 | ₩9,414 | ₩8,959 | ₩9,039 | -0.29% | 12.8만 |
|---|
| 2026.04.15 | ₩8,866 | ₩9,374 | ₩8,852 | ₩9,066 | +2.26% | 12.6만 |
|---|
| 2026.04.14 | ₩8,625 | ₩8,999 | ₩8,291 | ₩8,999 | +4.34% | 20.7만 |
|---|
| 2026.04.13 | ₩8,237 | ₩8,612 | ₩8,023 | ₩8,558 | +3.90% | 10.5만 |
|---|
| 2026.04.10 | ₩8,505 | ₩8,505 | ₩8,077 | ₩8,277 | -2.67% | 9.2만 |
|---|
| 2026.04.09 | ₩8,184 | ₩8,491 | ₩8,010 | ₩8,464 | +3.43% | 11.4만 |
|---|
| 2026.04.08 | ₩8,251 | ₩8,398 | ₩7,996 | ₩8,291 | +0.49% | 6.5만 |
|---|
| 2026.04.07 | ₩7,930 | ₩8,063 | ₩7,783 | ₩7,916 | -0.17% | 7.1만 |
|---|
| 2026.04.06 | ₩7,889 | ₩8,144 | ₩7,796 | ₩8,037 | +1.86% | 7.2만 |
|---|
| 2026.04.02 | ₩7,528 | ₩7,903 | ₩7,528 | ₩7,889 | +4.80% | 4만 |
|---|
| 2026.04.01 | ₩7,983 | ₩7,996 | ₩7,649 | ₩7,742 | -3.02% | 6.4만 |
|---|
| 2026.03.31 | ₩7,676 | ₩8,010 | ₩7,368 | ₩7,916 | +3.14% | 7.6만 |
|---|
| 2026.03.30 | ₩7,702 | ₩7,783 | ₩7,288 | ₩7,569 | -1.74% | 10.5만 |
|---|
| 2026.03.27 | ₩8,184 | ₩8,197 | ₩7,595 | ₩7,622 | -6.86% | 10.5만 |
|---|
| 2026.03.26 | ₩8,464 | ₩8,785 | ₩8,224 | ₩8,277 | -2.21% | 4.6만 |
|---|
| 2026.03.25 | ₩8,411 | ₩8,678 | ₩8,358 | ₩8,571 | +1.91% | 11.6만 |
|---|
| 2026.03.24 | ₩8,224 | ₩8,438 | ₩8,224 | ₩8,251 | +0.33% | 7.2만 |
|---|
| 2026.03.23 | ₩8,358 | ₩8,558 | ₩8,317 | ₩8,344 | -0.16% | 6만 |
|---|
| 2026.03.20 | ₩8,652 | ₩8,652 | ₩7,943 | ₩8,331 | -3.71% | 29.2만 |
|---|
| 2026.03.19 | ₩8,518 | ₩8,852 | ₩8,424 | ₩8,678 | +1.88% | 11.6만 |
|---|
| 2026.03.18 | ₩8,291 | ₩8,745 | ₩8,251 | ₩8,598 | +3.71% | 20.3만 |
|---|
| 2026.03.17 | ₩8,451 | ₩8,692 | ₩8,224 | ₩8,331 | -1.42% | 6.9만 |
|---|
| 2026.03.16 | ₩8,424 | ₩8,665 | ₩8,424 | ₩8,491 | +0.79% | 8.6만 |
|---|
| 2026.03.13 | ₩8,491 | ₩8,558 | ₩8,237 | ₩8,398 | -1.10% | 16.2만 |
|---|
| 2026.03.12 | ₩8,505 | ₩8,785 | ₩8,291 | ₩8,411 | -1.10% | 18.4만 |
|---|
| 2026.03.11 | ₩8,424 | ₩8,785 | ₩8,237 | ₩8,665 | +2.86% | 17.6만 |
|---|
| 2026.03.10 | ₩8,692 | ₩8,866 | ₩8,384 | ₩8,491 | -2.31% | 13.9만 |
|---|
| 2026.03.09 | ₩8,785 | ₩8,906 | ₩8,384 | ₩8,879 | +1.07% | 19.1만 |
|---|
| 2026.03.06 | ₩9,026 | ₩9,828 | ₩8,959 | ₩8,986 | -0.44% | 30.7만 |
|---|
| 2026.03.05 | ₩8,932 | ₩9,708 | ₩8,705 | ₩9,307 | +4.19% | 51.8만 |
|---|
| 2026.03.04 | ₩8,531 | ₩8,678 | ₩8,251 | ₩8,398 | -1.57% | 11.9만 |
|---|
| 2026.03.03 | ₩8,398 | ₩8,612 | ₩8,157 | ₩8,505 | +1.27% | 12만 |
|---|
| 2026.03.02 | ₩8,424 | ₩8,732 | ₩8,184 | ₩8,612 | +2.22% | 21만 |
|---|
| 2026.02.27 | ₩8,652 | ₩8,692 | ₩8,304 | ₩8,625 | -0.31% | 15.3만 |
|---|
| 2026.02.26 | ₩8,612 | ₩8,999 | ₩8,491 | ₩8,826 | +2.48% | 19.8만 |
|---|
| 2026.02.25 | ₩7,996 | ₩8,558 | ₩7,863 | ₩8,518 | +6.52% | 46.4만 |
|---|
| 2026.02.24 | ₩7,181 | ₩7,488 | ₩7,087 | ₩7,395 | +2.98% | 27.6만 |
|---|
| 2026.02.23 | ₩7,194 | ₩7,609 | ₩7,020 | ₩7,208 | +0.19% | 33만 |
|---|
| 2026.02.20 | ₩6,699 | ₩7,248 | ₩6,485 | ₩7,221 | +7.78% | 26.9만 |
|---|
| 2026.02.19 | ₩6,780 | ₩7,007 | ₩6,312 | ₩6,753 | -0.39% | 42.2만 |
|---|
| 2026.02.18 | ₩7,368 | ₩7,622 | ₩7,114 | ₩7,582 | +2.90% | 18.7만 |
|---|
| 2026.02.17 | ₩7,181 | ₩7,448 | ₩7,060 | ₩7,381 | +2.79% | 14.4만 |
|---|
| 2026.02.13 | ₩7,127 | ₩7,408 | ₩7,087 | ₩7,181 | +0.75% | 19.8만 |
|---|
| 2026.02.12 | ₩7,301 | ₩7,341 | ₩7,060 | ₩7,114 | -2.56% | 9.2만 |
|---|
| 2026.02.11 | ₩7,395 | ₩7,395 | ₩7,020 | ₩7,301 | -1.27% | 13만 |
|---|
| 2026.02.10 | ₩7,208 | ₩7,488 | ₩7,167 | ₩7,395 | +2.60% | 10.8만 |
|---|
| 2026.02.09 | ₩7,542 | ₩7,542 | ₩7,114 | ₩7,194 | -4.61% | 18만 |
|---|
| 2026.02.06 | ₩7,194 | ₩7,542 | ₩7,194 | ₩7,515 | +4.46% | 16.2만 |
|---|
| 2026.02.05 | ₩7,421 | ₩7,448 | ₩7,114 | ₩7,194 | -3.06% | 17.8만 |
|---|
| 2026.02.04 | ₩7,502 | ₩7,676 | ₩7,381 | ₩7,475 | -0.36% | 20.4만 |
|---|
| 2026.02.03 | ₩7,956 | ₩7,956 | ₩7,421 | ₩7,488 | -5.88% | 23.1만 |
|---|
| 2026.02.02 | ₩7,769 | ₩8,117 | ₩7,729 | ₩7,956 | +2.41% | 16.9만 |
|---|
| 2026.01.30 | ₩7,889 | ₩7,916 | ₩7,676 | ₩7,823 | -0.85% | 12.2만 |
|---|
| 2026.01.29 | ₩7,756 | ₩8,050 | ₩7,622 | ₩7,916 | +2.07% | 22.9만 |
|---|
| 2026.01.28 | ₩8,090 | ₩8,103 | ₩7,729 | ₩7,756 | -4.13% | 15.2만 |
|---|
| 2026.01.27 | ₩7,689 | ₩8,103 | ₩7,462 | ₩8,077 | +5.04% | 32.4만 |
|---|
| 2026.01.26 | ₩7,849 | ₩7,930 | ₩7,689 | ₩7,689 | -2.04% | 14.4만 |
|---|
| 2026.01.23 | ₩8,063 | ₩8,063 | ₩7,823 | ₩7,849 | -2.65% | 12만 |
|---|
| 2026.01.22 | ₩7,903 | ₩8,291 | ₩7,889 | ₩8,050 | +1.86% | 15.1만 |
|---|
| 2026.01.21 | ₩7,783 | ₩8,050 | ₩7,676 | ₩7,823 | +0.52% | 18.7만 |
|---|
| 2026.01.20 | ₩7,742 | ₩7,970 | ₩7,662 | ₩7,676 | -0.86% | 18.3만 |
|---|
| 2026.01.16 | ₩8,130 | ₩8,130 | ₩7,796 | ₩7,876 | -3.13% | 23.3만 |
|---|
| 2026.01.15 | ₩8,371 | ₩8,384 | ₩8,090 | ₩8,130 | -2.88% | 19.2만 |
|---|
| 2026.01.14 | ₩8,491 | ₩8,612 | ₩8,197 | ₩8,331 | -1.89% | 21.6만 |
|---|
| 2026.01.13 | ₩8,732 | ₩8,785 | ₩8,478 | ₩8,531 | -2.30% | 17.6만 |
|---|
| 2026.01.12 | ₩8,826 | ₩8,839 | ₩8,652 | ₩8,705 | -1.36% | 14.4만 |
|---|
| 2026.01.09 | ₩8,986 | ₩9,133 | ₩8,665 | ₩8,826 | -1.79% | 17만 |
|---|
| 2026.01.08 | ₩9,066 | ₩9,160 | ₩8,892 | ₩8,946 | -1.33% | 13만 |
|---|
| 2026.01.07 | ₩9,146 | ₩9,200 | ₩8,919 | ₩9,026 | -1.32% | 10.1만 |
|---|
| 2026.01.06 | ₩9,507 | ₩9,507 | ₩9,093 | ₩9,160 | -3.66% | 10.9만 |
|---|
| 2026.01.05 | ₩9,294 | ₩9,748 | ₩9,294 | ₩9,481 | +2.01% | 12.7만 |
|---|
| 2026.01.02 | ₩9,521 | ₩9,762 | ₩9,227 | ₩9,267 | -2.67% | 10.7만 |
|---|
| 2025.12.31 | ₩9,441 | ₩9,548 | ₩9,347 | ₩9,521 | +0.85% | 10.3만 |
|---|
| 2025.12.30 | ₩9,494 | ₩9,721 | ₩9,427 | ₩9,467 | -0.28% | 12.2만 |
|---|
| 2025.12.29 | ₩9,414 | ₩9,695 | ₩9,280 | ₩9,548 | +1.42% | 12.3만 |
|---|
| 2025.12.26 | ₩9,401 | ₩9,427 | ₩9,227 | ₩9,374 | -0.28% | 12.4만 |
|---|
| 2025.12.24 | ₩9,387 | ₩9,414 | ₩9,187 | ₩9,387 | 0.00% | 8.2만 |
|---|
| 2025.12.23 | ₩9,360 | ₩9,494 | ₩9,280 | ₩9,387 | +0.29% | 12.1만 |
|---|
| 2025.12.22 | ₩9,628 | ₩9,788 | ₩9,427 | ₩9,441 | -1.94% | 10.9만 |
|---|
| 2025.12.19 | ₩9,909 | ₩9,976 | ₩9,588 | ₩9,601 | -3.10% | 12.9만 |
|---|
| 2025.12.18 | ₩9,989 | ₩10,390 | ₩9,855 | ₩9,962 | -0.27% | 8만 |
|---|
| 2025.12.17 | ₩10,016 | ₩10,323 | ₩9,869 | ₩9,949 | -0.67% | 14.9만 |
|---|
| 2025.12.16 | ₩9,989 | ₩10,270 | ₩9,762 | ₩9,976 | -0.13% | 14.1만 |
|---|
| 2025.12.15 | ₩9,601 | ₩10,390 | ₩9,601 | ₩10,109 | +5.29% | 27.5만 |
|---|
| 2025.12.12 | ₩9,441 | ₩9,655 | ₩9,280 | ₩9,561 | +1.27% | 8.4만 |
|---|
| 2025.12.11 | ₩9,360 | ₩9,561 | ₩9,294 | ₩9,441 | +0.86% | 7.2만 |
|---|
| 2025.12.10 | ₩9,160 | ₩9,534 | ₩9,066 | ₩9,454 | +3.21% | 11만 |
|---|
| 2025.12.09 | ₩9,120 | ₩9,294 | ₩9,080 | ₩9,133 | +0.15% | 9.7만 |
|---|
| 2025.12.08 | ₩9,227 | ₩9,267 | ₩9,093 | ₩9,213 | -0.14% | 6.5만 |
|---|
| 2025.12.05 | ₩9,227 | ₩9,494 | ₩9,146 | ₩9,173 | -0.58% | 9.1만 |
|---|
| 2025.12.04 | ₩9,414 | ₩9,521 | ₩9,240 | ₩9,267 | -1.56% | 7.8만 |
|---|
| 2025.12.03 | ₩9,187 | ₩9,574 | ₩9,187 | ₩9,494 | +3.35% | 10.3만 |
|---|
| 2025.12.02 | ₩9,387 | ₩9,507 | ₩9,106 | ₩9,133 | -2.71% | 10.8만 |
|---|
| 2025.12.01 | ₩9,427 | ₩9,548 | ₩9,120 | ₩9,347 | -0.85% | 11.4만 |
|---|
| 2025.11.28 | ₩9,521 | ₩9,614 | ₩9,454 | ₩9,507 | -0.14% | 3.2만 |
|---|
| 2025.11.26 | ₩9,574 | ₩9,628 | ₩9,294 | ₩9,454 | -1.26% | 6.2만 |
|---|
| 2025.11.25 | ₩9,454 | ₩9,721 | ₩9,360 | ₩9,601 | +1.56% | 11만 |
|---|
| 2025.11.24 | ₩9,307 | ₩9,521 | ₩9,173 | ₩9,334 | +0.29% | 7.4만 |
|---|
| 2025.11.21 | ₩8,852 | ₩9,534 | ₩8,852 | ₩9,307 | +5.14% | 20.3만 |
|---|
| 2025.11.20 | ₩9,213 | ₩9,494 | ₩8,812 | ₩8,866 | -3.77% | 9.9만 |
|---|
| 2025.11.19 | ₩9,133 | ₩9,347 | ₩8,973 | ₩9,026 | -1.17% | 11.8만 |
|---|
| 2025.11.18 | ₩9,414 | ₩9,601 | ₩9,173 | ₩9,173 | -2.56% | 12.2만 |
|---|
| 2025.11.17 | ₩9,588 | ₩9,815 | ₩9,387 | ₩9,494 | -0.98% | 9.8만 |
|---|
| 2025.11.14 | ₩9,788 | ₩9,949 | ₩9,588 | ₩9,695 | -0.96% | 8.9만 |
|---|
| 2025.11.13 | ₩9,895 | ₩10,136 | ₩9,775 | ₩9,922 | +0.27% | 8.6만 |
|---|
| 2025.11.12 | ₩10,136 | ₩10,243 | ₩9,976 | ₩10,016 | -1.19% | 9.2만 |
|---|
| 2025.11.11 | ₩10,042 | ₩10,256 | ₩10,042 | ₩10,123 | +0.80% | 8만 |
|---|
| 2025.11.10 | ₩10,203 | ₩10,270 | ₩9,922 | ₩10,082 | -1.18% | 9.9만 |
|---|
| 2025.11.07 | ₩9,976 | ₩10,243 | ₩9,895 | ₩10,029 | +0.54% | 12.3만 |
|---|
| 2025.11.06 | ₩10,243 | ₩10,337 | ₩9,976 | ₩10,029 | -2.09% | 13.3만 |
|---|
| 2025.11.05 | ₩10,029 | ₩10,484 | ₩9,989 | ₩10,323 | +2.93% | 12.3만 |
|---|
| 2025.11.04 | ₩10,497 | ₩10,497 | ₩9,922 | ₩9,935 | -5.35% | 19만 |
|---|
| 2025.11.03 | ₩11,299 | ₩11,366 | ₩10,657 | ₩10,751 | -4.85% | 19.3만 |
|---|
| 2025.10.31 | ₩10,778 | ₩11,433 | ₩10,698 | ₩11,259 | +4.47% | 18만 |
|---|
| 2025.10.30 | ₩10,778 | ₩11,126 | ₩10,591 | ₩10,764 | -0.12% | 27.1만 |
|---|
| 2025.10.29 | ₩11,259 | ₩11,446 | ₩10,377 | ₩10,871 | -3.44% | 40.1만 |
|---|
| 2025.10.28 | ₩13,559 | ₩13,653 | ₩10,831 | ₩11,112 | -18.05% | 84.4만 |
|---|
| 2025.10.27 | ₩13,733 | ₩13,853 | ₩13,359 | ₩13,425 | -2.24% | 16.7만 |
|---|
| 2025.10.24 | ₩13,827 | ₩13,934 | ₩13,492 | ₩13,506 | -2.32% | 6.9만 |
|---|
| 2025.10.23 | ₩13,332 | ₩13,693 | ₩13,305 | ₩13,626 | +2.21% | 7.6만 |
|---|
| 2025.10.22 | ₩13,359 | ₩14,054 | ₩13,091 | ₩13,252 | -0.80% | 12.2만 |
|---|
| 2025.10.21 | ₩13,466 | ₩13,639 | ₩13,131 | ₩13,479 | +0.10% | 7.2만 |
|---|
| 2025.10.20 | ₩13,372 | ₩13,706 | ₩13,372 | ₩13,439 | +0.50% | 9.9만 |
|---|
| 2025.10.17 | ₩13,399 | ₩13,733 | ₩13,225 | ₩13,265 | -1.00% | 14.3만 |
|---|
| 2025.10.16 | ₩13,880 | ₩14,067 | ₩13,399 | ₩13,399 | -3.47% | 8.9만 |
|---|
| 2025.10.15 | ₩13,947 | ₩14,295 | ₩13,760 | ₩13,907 | -0.29% | 11.4만 |
|---|
| 2025.10.14 | ₩13,399 | ₩13,974 | ₩13,305 | ₩13,867 | +3.49% | 10.7만 |
|---|
| 2025.10.13 | ₩13,359 | ₩13,693 | ₩13,359 | ₩13,666 | +2.30% | 13.6만 |
|---|
| 2025.10.10 | ₩13,359 | ₩13,840 | ₩13,091 | ₩13,238 | -0.90% | 18.6만 |
|---|