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 | ₩7,147 | ₩7,281 | ₩6,999 | ₩6,999 | -2.06% | 3.8만 |
| 2026.10.08 | ₩7,214 | ₩7,268 | ₩6,973 | ₩7,187 | -0.37% | 3.5만 |
| 2026.10.07 | ₩7,254 | ₩7,362 | ₩7,040 | ₩7,254 | 0.00% | 5.9만 |
| 2026.10.06 | ₩7,429 | ₩7,429 | ₩6,986 | ₩7,348 | -1.08% | 3.4만 |
| 2026.10.05 | ₩7,013 | ₩7,362 | ₩6,986 | ₩7,214 | +2.87% | 6.6만 |
| 2026.10.02 | ₩7,026 | ₩7,147 | ₩6,919 | ₩6,986 | -0.57% | 4.6만 |
| 2026.10.01 | ₩7,388 | ₩7,509 | ₩6,852 | ₩7,026 | -4.90% | 12.2만 |
| 2026.09.30 | ₩7,442 | ₩7,536 | ₩7,375 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,375 |
| -0.90% |
| 7.3만 |
| 2026.09.29 | ₩7,415 | ₩7,442 | ₩7,254 | ₩7,375 | -0.54% | 3.6만 |
|---|
| 2026.09.28 | ₩7,482 | ₩7,482 | ₩7,268 | ₩7,388 | -1.25% | 3.8만 |
|---|
| 2026.09.25 | ₩7,348 | ₩7,589 | ₩7,348 | ₩7,482 | +1.82% | 3.4만 |
|---|
| 2026.09.24 | ₩7,469 | ₩7,469 | ₩7,187 | ₩7,388 | -1.08% | 4.1만 |
|---|
| 2026.09.23 | ₩7,643 | ₩7,643 | ₩7,281 | ₩7,482 | -2.11% | 7만 |
|---|
| 2026.09.22 | ₩7,657 | ₩7,777 | ₩7,509 | ₩7,603 | -0.70% | 4.5만 |
|---|
| 2026.09.21 | ₩7,549 | ₩7,804 | ₩7,536 | ₩7,670 | +1.60% | 4.1만 |
|---|
| 2026.09.18 | ₩7,750 | ₩7,804 | ₩7,442 | ₩7,563 | -2.42% | 7.1만 |
|---|
| 2026.09.17 | ₩7,630 | ₩7,858 | ₩7,549 | ₩7,804 | +2.28% | 5.8만 |
|---|
| 2026.09.16 | ₩7,536 | ₩7,804 | ₩7,469 | ₩7,603 | +0.89% | 5.9만 |
|---|
| 2026.09.15 | ₩7,750 | ₩7,817 | ₩7,536 | ₩7,536 | -2.77% | 7.5만 |
|---|
| 2026.09.14 | ₩7,884 | ₩8,045 | ₩7,777 | ₩7,884 | 0.00% | 4.7만 |
|---|
| 2026.09.11 | ₩8,032 | ₩8,153 | ₩7,884 | ₩7,884 | -1.84% | 3.5만 |
|---|
| 2026.09.10 | ₩7,992 | ₩8,112 | ₩7,737 | ₩7,898 | -1.17% | 12만 |
|---|
| 2026.09.09 | ₩8,260 | ₩8,260 | ₩7,938 | ₩8,045 | -2.60% | 9.3만 |
|---|
| 2026.09.08 | ₩8,381 | ₩8,448 | ₩8,126 | ₩8,260 | -1.44% | 3.6만 |
|---|
| 2026.09.04 | ₩8,220 | ₩8,448 | ₩8,166 | ₩8,381 | +1.96% | 3.3만 |
|---|
| 2026.09.03 | ₩8,327 | ₩8,461 | ₩8,220 | ₩8,273 | -0.64% | 4만 |
|---|
| 2026.09.02 | ₩8,434 | ₩8,662 | ₩8,354 | ₩8,354 | -0.95% | 3만 |
|---|
| 2026.09.01 | ₩8,635 | ₩8,635 | ₩8,407 | ₩8,421 | -2.48% | 5.5만 |
|---|
| 2026.08.31 | ₩8,957 | ₩8,957 | ₩8,662 | ₩8,689 | -2.99% | 5.2만 |
|---|
| 2026.08.28 | ₩8,850 | ₩9,105 | ₩8,850 | ₩8,957 | +1.21% | 3만 |
|---|
| 2026.08.27 | ₩9,091 | ₩9,105 | ₩8,850 | ₩8,930 | -1.77% | 4.6만 |
|---|
| 2026.08.26 | ₩9,145 | ₩9,252 | ₩9,051 | ₩9,091 | -0.59% | 4.2만 |
|---|
| 2026.08.25 | ₩9,132 | ₩9,212 | ₩8,890 | ₩9,145 | +0.15% | 3.2만 |
|---|
| 2026.08.24 | ₩8,837 | ₩9,145 | ₩8,796 | ₩9,064 | +2.58% | 3.3만 |
|---|
| 2026.08.21 | ₩9,091 | ₩9,118 | ₩8,890 | ₩8,957 | -1.47% | 3.5만 |
|---|
| 2026.08.20 | ₩9,105 | ₩9,239 | ₩8,930 | ₩8,984 | -1.33% | 6.1만 |
|---|
| 2026.08.19 | ₩9,306 | ₩9,440 | ₩9,185 | ₩9,225 | -0.86% | 5.1만 |
|---|
| 2026.08.18 | ₩9,185 | ₩9,467 | ₩9,145 | ₩9,386 | +2.19% | 4.9만 |
|---|
| 2026.08.17 | ₩9,587 | ₩9,641 | ₩9,266 | ₩9,279 | -3.22% | 8만 |
|---|
| 2026.08.14 | ₩9,708 | ₩9,815 | ₩9,520 | ₩9,574 | -1.38% | 8.4만 |
|---|
| 2026.08.13 | ₩9,882 | ₩10,057 | ₩9,628 | ₩9,708 | -1.76% | 6.2만 |
|---|
| 2026.08.12 | ₩9,641 | ₩10,017 | ₩9,520 | ₩9,842 | +2.09% | 7.3만 |
|---|
| 2026.08.11 | ₩9,641 | ₩9,923 | ₩9,467 | ₩9,547 | -0.97% | 6만 |
|---|
| 2026.08.10 | ₩9,842 | ₩10,191 | ₩9,641 | ₩9,641 | -2.04% | 7.6만 |
|---|
| 2026.08.07 | ₩9,601 | ₩9,923 | ₩9,601 | ₩9,829 | +2.37% | 4.7만 |
|---|
| 2026.08.06 | ₩9,386 | ₩9,668 | ₩9,199 | ₩9,574 | +2.00% | 10.2만 |
|---|
| 2026.08.05 | ₩10,057 | ₩10,057 | ₩9,467 | ₩9,534 | -5.20% | 6만 |
|---|
| 2026.08.04 | ₩9,990 | ₩10,285 | ₩9,829 | ₩10,057 | +0.67% | 6.8만 |
|---|
| 2026.08.03 | ₩9,668 | ₩10,003 | ₩9,453 | ₩9,896 | +2.36% | 9.4만 |
|---|
| 2026.07.31 | ₩9,413 | ₩9,829 | ₩9,413 | ₩9,695 | +2.99% | 15.5만 |
|---|
| 2026.07.30 | ₩9,762 | ₩10,057 | ₩9,051 | ₩9,561 | -2.06% | 17.9만 |
|---|
| 2026.07.29 | ₩10,177 | ₩10,312 | ₩9,681 | ₩10,003 | -1.71% | 20.5만 |
|---|
| 2026.07.28 | ₩9,078 | ₩10,566 | ₩8,957 | ₩10,151 | +11.82% | 58.9만 |
|---|
| 2026.07.27 | ₩13,396 | ₩13,999 | ₩13,396 | ₩13,691 | +2.20% | 9.7만 |
|---|
| 2026.07.24 | ₩13,409 | ₩13,610 | ₩13,396 | ₩13,449 | +0.30% | 4.6만 |
|---|
| 2026.07.23 | ₩13,677 | ₩13,811 | ₩13,007 | ₩13,409 | -1.96% | 7.6만 |
|---|
| 2026.07.22 | ₩13,986 | ₩14,053 | ₩13,664 | ₩13,717 | -1.92% | 8.5만 |
|---|
| 2026.07.21 | ₩14,683 | ₩14,777 | ₩14,012 | ₩14,066 | -4.20% | 9.1만 |
|---|
| 2026.07.20 | ₩14,562 | ₩14,844 | ₩14,321 | ₩14,736 | +1.20% | 4.6만 |
|---|
| 2026.07.17 | ₩14,616 | ₩14,710 | ₩14,214 | ₩14,669 | +0.37% | 4.9만 |
|---|
| 2026.07.16 | ₩14,857 | ₩15,005 | ₩14,482 | ₩14,750 | -0.72% | 6.2만 |
|---|
| 2026.07.15 | ₩14,468 | ₩14,884 | ₩14,214 | ₩14,857 | +2.69% | 5.8만 |
|---|
| 2026.07.14 | ₩14,750 | ₩14,817 | ₩14,146 | ₩14,468 | -1.91% | 7.6만 |
|---|
| 2026.07.13 | ₩14,629 | ₩15,072 | ₩14,629 | ₩14,871 | +1.65% | 10.8만 |
|---|
| 2026.07.10 | ₩14,830 | ₩15,112 | ₩14,468 | ₩14,643 | -1.27% | 5.7만 |
|---|
| 2026.07.09 | ₩14,535 | ₩14,991 | ₩14,495 | ₩14,830 | +2.03% | 9.7만 |
|---|
| 2026.07.08 | ₩15,058 | ₩15,058 | ₩14,106 | ₩14,468 | -3.92% | 8.7만 |
|---|
| 2026.07.07 | ₩15,782 | ₩15,809 | ₩15,152 | ₩15,313 | -2.97% | 7.8만 |
|---|
| 2026.07.06 | ₩15,581 | ₩16,091 | ₩15,581 | ₩15,769 | +1.20% | 4.2만 |
|---|
| 2026.07.02 | ₩16,305 | ₩16,547 | ₩15,420 | ₩15,635 | -4.11% | 9만 |
|---|
| 2026.07.01 | ₩15,769 | ₩16,614 | ₩15,769 | ₩16,238 | +2.98% | 18.2만 |
|---|
| 2026.06.30 | ₩15,461 | ₩16,064 | ₩15,326 | ₩15,662 | +1.30% | 8.3만 |
|---|
| 2026.06.29 | ₩15,031 | ₩16,091 | ₩15,031 | ₩15,541 | +3.39% | 18.3만 |
|---|
| 2026.06.26 | ₩14,602 | ₩15,286 | ₩13,503 | ₩14,964 | +2.48% | 82.6만 |
|---|
| 2026.06.25 | ₩14,361 | ₩14,589 | ₩13,758 | ₩14,562 | +1.40% | 20.9만 |
|---|
| 2026.06.24 | ₩14,978 | ₩15,702 | ₩14,321 | ₩14,374 | -4.03% | 15.5만 |
|---|
| 2026.06.23 | ₩15,233 | ₩15,689 | ₩14,844 | ₩14,844 | -2.55% | 11.8만 |
|---|
| 2026.06.22 | ₩14,683 | ₩15,420 | ₩14,522 | ₩15,233 | +3.74% | 9.5만 |
|---|
| 2026.06.18 | ₩14,415 | ₩15,125 | ₩14,348 | ₩14,696 | +1.95% | 17.4만 |
|---|
| 2026.06.17 | ₩14,428 | ₩14,602 | ₩13,945 | ₩14,214 | -1.49% | 7.8만 |
|---|
| 2026.06.16 | ₩14,455 | ₩14,683 | ₩14,267 | ₩14,428 | -0.19% | 12.5만 |
|---|
| 2026.06.15 | ₩14,616 | ₩15,085 | ₩14,374 | ₩14,428 | -1.28% | 8.4만 |
|---|
| 2026.06.12 | ₩13,597 | ₩14,401 | ₩13,530 | ₩14,388 | +5.82% | 9.9만 |
|---|
| 2026.06.11 | ₩13,476 | ₩13,556 | ₩13,168 | ₩13,449 | -0.20% | 4.5만 |
|---|
| 2026.06.10 | ₩13,650 | ₩13,825 | ₩13,463 | ₩13,463 | -1.38% | 6.9만 |
|---|
| 2026.06.09 | ₩13,556 | ₩13,878 | ₩13,302 | ₩13,610 | +0.40% | 5.8만 |
|---|
| 2026.06.08 | ₩13,382 | ₩13,811 | ₩13,382 | ₩13,556 | +1.30% | 5.1만 |
|---|
| 2026.06.05 | ₩13,127 | ₩13,476 | ₩13,020 | ₩13,382 | +1.94% | 14.1만 |
|---|
| 2026.06.04 | ₩12,980 | ₩13,677 | ₩12,980 | ₩13,127 | +1.14% | 9.2만 |
|---|
| 2026.06.03 | ₩13,543 | ₩13,637 | ₩12,899 | ₩12,980 | -4.16% | 8만 |
|---|
| 2026.06.02 | ₩14,066 | ₩14,361 | ₩13,664 | ₩13,717 | -2.48% | 6.7만 |
|---|
| 2026.06.01 | ₩14,321 | ₩14,562 | ₩13,784 | ₩14,361 | +0.28% | 7.6만 |
|---|
| 2026.05.29 | ₩13,945 | ₩14,696 | ₩13,811 | ₩14,361 | +2.98% | 10.1만 |
|---|
| 2026.05.28 | ₩13,543 | ₩14,294 | ₩13,530 | ₩14,093 | +4.06% | 10만 |
|---|
| 2026.05.27 | ₩13,556 | ₩13,838 | ₩13,288 | ₩13,597 | +0.30% | 6.5만 |
|---|
| 2026.05.26 | ₩13,449 | ₩13,945 | ₩13,208 | ₩13,570 | +0.90% | 10.7만 |
|---|
| 2026.05.22 | ₩12,859 | ₩13,664 | ₩12,645 | ₩13,449 | +4.59% | 16.3만 |
|---|
| 2026.05.21 | ₩12,390 | ₩12,779 | ₩12,162 | ₩12,725 | +2.71% | 8.3만 |
|---|
| 2026.05.20 | ₩12,216 | ₩12,604 | ₩12,082 | ₩12,511 | +2.41% | 6.3만 |
|---|
| 2026.05.19 | ₩12,430 | ₩12,846 | ₩12,229 | ₩12,269 | -1.29% | 4.7만 |
|---|
| 2026.05.18 | ₩12,484 | ₩12,752 | ₩12,216 | ₩12,457 | -0.21% | 10.6만 |
|---|
| 2026.05.15 | ₩11,947 | ₩12,551 | ₩11,894 | ₩12,497 | +4.60% | 7.5만 |
|---|
| 2026.05.14 | ₩12,041 | ₩12,269 | ₩11,880 | ₩12,108 | +0.56% | 4.7만 |
|---|
| 2026.05.13 | ₩11,854 | ₩12,175 | ₩11,693 | ₩11,961 | +0.90% | 8.8만 |
|---|
| 2026.05.12 | ₩11,666 | ₩12,041 | ₩11,357 | ₩12,028 | +3.10% | 11.7만 |
|---|
| 2026.05.11 | ₩11,974 | ₩11,974 | ₩11,022 | ₩11,706 | -2.24% | 23.1만 |
|---|
| 2026.05.08 | ₩12,470 | ₩12,470 | ₩11,934 | ₩11,974 | -3.98% | 8.3만 |
|---|
| 2026.05.07 | ₩12,189 | ₩13,208 | ₩12,135 | ₩12,524 | +2.75% | 20.5만 |
|---|
| 2026.05.06 | ₩12,551 | ₩12,725 | ₩11,947 | ₩12,189 | -2.88% | 10.8만 |
|---|
| 2026.05.05 | ₩12,444 | ₩12,618 | ₩12,082 | ₩12,497 | +0.43% | 8.6만 |
|---|
| 2026.05.04 | ₩13,168 | ₩13,597 | ₩12,390 | ₩12,430 | -5.60% | 15.2만 |
|---|
| 2026.05.01 | ₩13,141 | ₩13,329 | ₩12,484 | ₩13,141 | 0.00% | 14.5만 |
|---|
| 2026.04.30 | ₩12,899 | ₩13,355 | ₩12,336 | ₩13,127 | +1.77% | 14.3만 |
|---|
| 2026.04.29 | ₩13,811 | ₩13,945 | ₩12,256 | ₩13,060 | -5.44% | 27.9만 |
|---|
| 2026.04.28 | ₩13,154 | ₩14,120 | ₩13,007 | ₩14,039 | +6.73% | 27.6만 |
|---|
| 2026.04.27 | ₩12,792 | ₩13,637 | ₩12,631 | ₩13,154 | +2.83% | 31.9만 |
|---|
| 2026.04.24 | ₩13,168 | ₩14,012 | ₩11,545 | ₩13,007 | -1.22% | 73.7만 |
|---|
| 2026.04.23 | ₩13,101 | ₩16,064 | ₩12,336 | ₩12,712 | -2.97% | 520.9만 |
|---|
| 2026.04.22 | ₩9,842 | ₩10,057 | ₩9,695 | ₩10,043 | +2.04% | 9만 |
|---|
| 2026.04.21 | ₩9,882 | ₩10,218 | ₩9,668 | ₩9,802 | -0.81% | 9.3만 |
|---|
| 2026.04.20 | ₩9,628 | ₩9,990 | ₩9,587 | ₩9,869 | +2.51% | 10.2만 |
|---|
| 2026.04.17 | ₩9,091 | ₩9,829 | ₩9,091 | ₩9,708 | +6.78% | 13.1만 |
|---|
| 2026.04.16 | ₩9,091 | ₩9,440 | ₩8,984 | ₩9,064 | -0.29% | 12.8만 |
|---|
| 2026.04.15 | ₩8,890 | ₩9,400 | ₩8,877 | ₩9,091 | +2.26% | 12.6만 |
|---|
| 2026.04.14 | ₩8,649 | ₩9,024 | ₩8,314 | ₩9,024 | +4.34% | 20.7만 |
|---|
| 2026.04.13 | ₩8,260 | ₩8,635 | ₩8,045 | ₩8,582 | +3.90% | 10.5만 |
|---|
| 2026.04.10 | ₩8,528 | ₩8,528 | ₩8,099 | ₩8,300 | -2.67% | 9.2만 |
|---|
| 2026.04.09 | ₩8,206 | ₩8,515 | ₩8,032 | ₩8,488 | +3.43% | 11.4만 |
|---|
| 2026.04.08 | ₩8,273 | ₩8,421 | ₩8,019 | ₩8,314 | +0.49% | 6.5만 |
|---|
| 2026.04.07 | ₩7,952 | ₩8,086 | ₩7,804 | ₩7,938 | -0.17% | 7.1만 |
|---|
| 2026.04.06 | ₩7,911 | ₩8,166 | ₩7,817 | ₩8,059 | +1.86% | 7.2만 |
|---|
| 2026.04.02 | ₩7,549 | ₩7,925 | ₩7,549 | ₩7,911 | +4.80% | 4만 |
|---|
| 2026.04.01 | ₩8,005 | ₩8,019 | ₩7,670 | ₩7,764 | -3.02% | 6.4만 |
|---|
| 2026.03.31 | ₩7,697 | ₩8,032 | ₩7,388 | ₩7,938 | +3.14% | 7.6만 |
|---|
| 2026.03.30 | ₩7,724 | ₩7,804 | ₩7,308 | ₩7,589 | -1.74% | 10.5만 |
|---|
| 2026.03.27 | ₩8,206 | ₩8,220 | ₩7,616 | ₩7,643 | -6.86% | 10.5만 |
|---|
| 2026.03.26 | ₩8,488 | ₩8,810 | ₩8,247 | ₩8,300 | -2.21% | 4.6만 |
|---|
| 2026.03.25 | ₩8,434 | ₩8,702 | ₩8,381 | ₩8,595 | +1.91% | 11.6만 |
|---|
| 2026.03.24 | ₩8,247 | ₩8,461 | ₩8,247 | ₩8,273 | +0.33% | 7.2만 |
|---|
| 2026.03.23 | ₩8,381 | ₩8,582 | ₩8,340 | ₩8,367 | -0.16% | 6만 |
|---|
| 2026.03.20 | ₩8,676 | ₩8,676 | ₩7,965 | ₩8,354 | -3.71% | 29.2만 |
|---|
| 2026.03.19 | ₩8,542 | ₩8,877 | ₩8,448 | ₩8,702 | +1.88% | 11.6만 |
|---|
| 2026.03.18 | ₩8,314 | ₩8,769 | ₩8,273 | ₩8,622 | +3.71% | 20.3만 |
|---|
| 2026.03.17 | ₩8,474 | ₩8,716 | ₩8,247 | ₩8,354 | -1.42% | 6.9만 |
|---|
| 2026.03.16 | ₩8,448 | ₩8,689 | ₩8,448 | ₩8,515 | +0.79% | 8.6만 |
|---|
| 2026.03.13 | ₩8,515 | ₩8,582 | ₩8,260 | ₩8,421 | -1.10% | 16.2만 |
|---|
| 2026.03.12 | ₩8,528 | ₩8,810 | ₩8,314 | ₩8,434 | -1.10% | 18.4만 |
|---|
| 2026.03.11 | ₩8,448 | ₩8,810 | ₩8,260 | ₩8,689 | +2.86% | 17.6만 |
|---|
| 2026.03.10 | ₩8,716 | ₩8,890 | ₩8,407 | ₩8,515 | -2.31% | 13.9만 |
|---|
| 2026.03.09 | ₩8,810 | ₩8,930 | ₩8,407 | ₩8,904 | +1.07% | 19.1만 |
|---|
| 2026.03.06 | ₩9,051 | ₩9,856 | ₩8,984 | ₩9,011 | -0.44% | 30.7만 |
|---|
| 2026.03.05 | ₩8,957 | ₩9,735 | ₩8,729 | ₩9,333 | +4.19% | 51.8만 |
|---|
| 2026.03.04 | ₩8,555 | ₩8,702 | ₩8,273 | ₩8,421 | -1.57% | 11.9만 |
|---|
| 2026.03.03 | ₩8,421 | ₩8,635 | ₩8,179 | ₩8,528 | +1.27% | 12만 |
|---|
| 2026.03.02 | ₩8,448 | ₩8,756 | ₩8,206 | ₩8,635 | +2.22% | 21만 |
|---|
| 2026.02.27 | ₩8,676 | ₩8,716 | ₩8,327 | ₩8,649 | -0.31% | 15.3만 |
|---|
| 2026.02.26 | ₩8,635 | ₩9,024 | ₩8,515 | ₩8,850 | +2.48% | 19.8만 |
|---|
| 2026.02.25 | ₩8,019 | ₩8,582 | ₩7,884 | ₩8,542 | +6.52% | 46.4만 |
|---|
| 2026.02.24 | ₩7,201 | ₩7,509 | ₩7,107 | ₩7,415 | +2.98% | 27.6만 |
|---|
| 2026.02.23 | ₩7,214 | ₩7,630 | ₩7,040 | ₩7,227 | +0.19% | 33만 |
|---|
| 2026.02.20 | ₩6,718 | ₩7,268 | ₩6,503 | ₩7,241 | +7.78% | 26.9만 |
|---|
| 2026.02.19 | ₩6,798 | ₩7,026 | ₩6,329 | ₩6,772 | -0.39% | 42.2만 |
|---|
| 2026.02.18 | ₩7,388 | ₩7,643 | ₩7,134 | ₩7,603 | +2.90% | 18.7만 |
|---|
| 2026.02.17 | ₩7,201 | ₩7,469 | ₩7,080 | ₩7,402 | +2.79% | 14.4만 |
|---|
| 2026.02.13 | ₩7,147 | ₩7,429 | ₩7,107 | ₩7,201 | +0.75% | 19.8만 |
|---|
| 2026.02.12 | ₩7,321 | ₩7,362 | ₩7,080 | ₩7,134 | -2.56% | 9.2만 |
|---|
| 2026.02.11 | ₩7,415 | ₩7,415 | ₩7,040 | ₩7,321 | -1.27% | 13만 |
|---|
| 2026.02.10 | ₩7,227 | ₩7,509 | ₩7,187 | ₩7,415 | +2.60% | 10.8만 |
|---|
| 2026.02.09 | ₩7,563 | ₩7,563 | ₩7,134 | ₩7,214 | -4.61% | 18만 |
|---|
| 2026.02.06 | ₩7,214 | ₩7,563 | ₩7,214 | ₩7,536 | +4.46% | 16.2만 |
|---|
| 2026.02.05 | ₩7,442 | ₩7,469 | ₩7,134 | ₩7,214 | -3.06% | 17.8만 |
|---|
| 2026.02.04 | ₩7,522 | ₩7,697 | ₩7,402 | ₩7,496 | -0.36% | 20.4만 |
|---|
| 2026.02.03 | ₩7,978 | ₩7,978 | ₩7,442 | ₩7,509 | -5.88% | 23.1만 |
|---|
| 2026.02.02 | ₩7,791 | ₩8,139 | ₩7,750 | ₩7,978 | +2.41% | 16.9만 |
|---|
| 2026.01.30 | ₩7,911 | ₩7,938 | ₩7,697 | ₩7,844 | -0.85% | 12.2만 |
|---|
| 2026.01.29 | ₩7,777 | ₩8,072 | ₩7,643 | ₩7,938 | +2.07% | 22.9만 |
|---|
| 2026.01.28 | ₩8,112 | ₩8,126 | ₩7,750 | ₩7,777 | -4.13% | 15.2만 |
|---|
| 2026.01.27 | ₩7,710 | ₩8,126 | ₩7,482 | ₩8,099 | +5.04% | 32.4만 |
|---|
| 2026.01.26 | ₩7,871 | ₩7,952 | ₩7,710 | ₩7,710 | -2.04% | 14.4만 |
|---|
| 2026.01.23 | ₩8,086 | ₩8,086 | ₩7,844 | ₩7,871 | -2.65% | 12만 |
|---|
| 2026.01.22 | ₩7,925 | ₩8,314 | ₩7,911 | ₩8,072 | +1.86% | 15.1만 |
|---|
| 2026.01.21 | ₩7,804 | ₩8,072 | ₩7,697 | ₩7,844 | +0.52% | 18.7만 |
|---|
| 2026.01.20 | ₩7,764 | ₩7,992 | ₩7,683 | ₩7,697 | -0.86% | 18.3만 |
|---|
| 2026.01.16 | ₩8,153 | ₩8,153 | ₩7,817 | ₩7,898 | -3.13% | 23.3만 |
|---|
| 2026.01.15 | ₩8,394 | ₩8,407 | ₩8,112 | ₩8,153 | -2.88% | 19.2만 |
|---|
| 2026.01.14 | ₩8,515 | ₩8,635 | ₩8,220 | ₩8,354 | -1.89% | 21.6만 |
|---|
| 2026.01.13 | ₩8,756 | ₩8,810 | ₩8,501 | ₩8,555 | -2.30% | 17.6만 |
|---|
| 2026.01.12 | ₩8,850 | ₩8,863 | ₩8,676 | ₩8,729 | -1.36% | 14.4만 |
|---|
| 2026.01.09 | ₩9,011 | ₩9,158 | ₩8,689 | ₩8,850 | -1.79% | 17만 |
|---|
| 2026.01.08 | ₩9,091 | ₩9,185 | ₩8,917 | ₩8,971 | -1.33% | 13만 |
|---|
| 2026.01.07 | ₩9,172 | ₩9,225 | ₩8,944 | ₩9,051 | -1.32% | 10.1만 |
|---|
| 2026.01.06 | ₩9,534 | ₩9,534 | ₩9,118 | ₩9,185 | -3.66% | 10.9만 |
|---|
| 2026.01.05 | ₩9,319 | ₩9,775 | ₩9,319 | ₩9,507 | +2.01% | 12.7만 |
|---|
| 2026.01.02 | ₩9,547 | ₩9,789 | ₩9,252 | ₩9,292 | -2.67% | 10.7만 |
|---|
| 2025.12.31 | ₩9,467 | ₩9,574 | ₩9,373 | ₩9,547 | +0.85% | 10.3만 |
|---|
| 2025.12.30 | ₩9,520 | ₩9,748 | ₩9,453 | ₩9,494 | -0.28% | 12.2만 |
|---|
| 2025.12.29 | ₩9,440 | ₩9,722 | ₩9,306 | ₩9,574 | +1.42% | 12.3만 |
|---|
| 2025.12.26 | ₩9,427 | ₩9,453 | ₩9,252 | ₩9,400 | -0.28% | 12.4만 |
|---|
| 2025.12.24 | ₩9,413 | ₩9,440 | ₩9,212 | ₩9,413 | 0.00% | 8.2만 |
|---|
| 2025.12.23 | ₩9,386 | ₩9,520 | ₩9,306 | ₩9,413 | +0.29% | 12.1만 |
|---|
| 2025.12.22 | ₩9,654 | ₩9,815 | ₩9,453 | ₩9,467 | -1.94% | 10.9만 |
|---|
| 2025.12.19 | ₩9,936 | ₩10,003 | ₩9,614 | ₩9,628 | -3.10% | 12.9만 |
|---|
| 2025.12.18 | ₩10,017 | ₩10,419 | ₩9,882 | ₩9,990 | -0.27% | 8만 |
|---|
| 2025.12.17 | ₩10,043 | ₩10,352 | ₩9,896 | ₩9,976 | -0.67% | 14.9만 |
|---|
| 2025.12.16 | ₩10,017 | ₩10,298 | ₩9,789 | ₩10,003 | -0.13% | 14.1만 |
|---|
| 2025.12.15 | ₩9,628 | ₩10,419 | ₩9,628 | ₩10,137 | +5.29% | 27.5만 |
|---|
| 2025.12.12 | ₩9,467 | ₩9,681 | ₩9,306 | ₩9,587 | +1.27% | 8.4만 |
|---|
| 2025.12.11 | ₩9,386 | ₩9,587 | ₩9,319 | ₩9,467 | +0.86% | 7.2만 |
|---|
| 2025.12.10 | ₩9,185 | ₩9,561 | ₩9,091 | ₩9,480 | +3.21% | 11만 |
|---|
| 2025.12.09 | ₩9,145 | ₩9,319 | ₩9,105 | ₩9,158 | +0.15% | 9.7만 |
|---|
| 2025.12.08 | ₩9,252 | ₩9,292 | ₩9,118 | ₩9,239 | -0.14% | 6.5만 |
|---|
| 2025.12.05 | ₩9,252 | ₩9,520 | ₩9,172 | ₩9,199 | -0.58% | 9.1만 |
|---|
| 2025.12.04 | ₩9,440 | ₩9,547 | ₩9,266 | ₩9,292 | -1.56% | 7.8만 |
|---|
| 2025.12.03 | ₩9,212 | ₩9,601 | ₩9,212 | ₩9,520 | +3.35% | 10.3만 |
|---|
| 2025.12.02 | ₩9,413 | ₩9,534 | ₩9,132 | ₩9,158 | -2.71% | 10.8만 |
|---|
| 2025.12.01 | ₩9,453 | ₩9,574 | ₩9,145 | ₩9,373 | -0.85% | 11.4만 |
|---|
| 2025.11.28 | ₩9,547 | ₩9,641 | ₩9,480 | ₩9,534 | -0.14% | 3.2만 |
|---|
| 2025.11.26 | ₩9,601 | ₩9,654 | ₩9,319 | ₩9,480 | -1.26% | 6.2만 |
|---|
| 2025.11.25 | ₩9,480 | ₩9,748 | ₩9,386 | ₩9,628 | +1.56% | 11만 |
|---|
| 2025.11.24 | ₩9,333 | ₩9,547 | ₩9,199 | ₩9,359 | +0.29% | 7.4만 |
|---|
| 2025.11.21 | ₩8,877 | ₩9,561 | ₩8,877 | ₩9,333 | +5.14% | 20.3만 |
|---|
| 2025.11.20 | ₩9,239 | ₩9,520 | ₩8,837 | ₩8,890 | -3.77% | 9.9만 |
|---|
| 2025.11.19 | ₩9,158 | ₩9,373 | ₩8,997 | ₩9,051 | -1.17% | 11.8만 |
|---|
| 2025.11.18 | ₩9,440 | ₩9,628 | ₩9,199 | ₩9,199 | -2.56% | 12.2만 |
|---|
| 2025.11.17 | ₩9,614 | ₩9,842 | ₩9,413 | ₩9,520 | -0.98% | 9.8만 |
|---|
| 2025.11.14 | ₩9,815 | ₩9,976 | ₩9,614 | ₩9,722 | -0.96% | 8.9만 |
|---|
| 2025.11.13 | ₩9,923 | ₩10,164 | ₩9,802 | ₩9,949 | +0.27% | 8.6만 |
|---|
| 2025.11.12 | ₩10,164 | ₩10,271 | ₩10,003 | ₩10,043 | -1.19% | 9.2만 |
|---|
| 2025.11.11 | ₩10,070 | ₩10,285 | ₩10,070 | ₩10,151 | +0.80% | 8만 |
|---|
| 2025.11.10 | ₩10,231 | ₩10,298 | ₩9,949 | ₩10,110 | -1.18% | 9.9만 |
|---|
| 2025.11.07 | ₩10,003 | ₩10,271 | ₩9,923 | ₩10,057 | +0.54% | 12.3만 |
|---|
| 2025.11.06 | ₩10,271 | ₩10,365 | ₩10,003 | ₩10,057 | -2.09% | 13.3만 |
|---|
| 2025.11.05 | ₩10,057 | ₩10,513 | ₩10,017 | ₩10,352 | +2.93% | 12.3만 |
|---|
| 2025.11.04 | ₩10,526 | ₩10,526 | ₩9,949 | ₩9,963 | -5.35% | 19만 |
|---|
| 2025.11.03 | ₩11,331 | ₩11,398 | ₩10,687 | ₩10,781 | -4.85% | 19.3만 |
|---|
| 2025.10.31 | ₩10,808 | ₩11,465 | ₩10,727 | ₩11,290 | +4.47% | 18만 |
|---|
| 2025.10.30 | ₩10,808 | ₩11,156 | ₩10,620 | ₩10,794 | -0.12% | 27.1만 |
|---|
| 2025.10.29 | ₩11,290 | ₩11,478 | ₩10,405 | ₩10,902 | -3.44% | 40.1만 |
|---|
| 2025.10.28 | ₩13,597 | ₩13,691 | ₩10,861 | ₩11,143 | -18.05% | 84.4만 |
|---|
| 2025.10.27 | ₩13,771 | ₩13,892 | ₩13,396 | ₩13,463 | -2.24% | 16.7만 |
|---|
| 2025.10.24 | ₩13,865 | ₩13,972 | ₩13,530 | ₩13,543 | -2.32% | 6.9만 |
|---|
| 2025.10.23 | ₩13,369 | ₩13,731 | ₩13,342 | ₩13,664 | +2.21% | 7.6만 |
|---|
| 2025.10.22 | ₩13,396 | ₩14,093 | ₩13,127 | ₩13,288 | -0.80% | 12.2만 |
|---|
| 2025.10.21 | ₩13,503 | ₩13,677 | ₩13,168 | ₩13,516 | +0.10% | 7.2만 |
|---|
| 2025.10.20 | ₩13,409 | ₩13,744 | ₩13,409 | ₩13,476 | +0.50% | 9.9만 |
|---|
| 2025.10.17 | ₩13,436 | ₩13,771 | ₩13,262 | ₩13,302 | -1.00% | 14.3만 |
|---|
| 2025.10.16 | ₩13,919 | ₩14,106 | ₩13,436 | ₩13,436 | -3.47% | 8.9만 |
|---|
| 2025.10.15 | ₩13,986 | ₩14,334 | ₩13,798 | ₩13,945 | -0.29% | 11.4만 |
|---|
| 2025.10.14 | ₩13,436 | ₩14,012 | ₩13,342 | ₩13,905 | +3.49% | 10.7만 |
|---|
| 2025.10.13 | ₩13,396 | ₩13,731 | ₩13,396 | ₩13,704 | +2.30% | 13.6만 |
|---|
| 2025.10.10 | ₩13,396 | ₩13,878 | ₩13,127 | ₩13,275 | -0.90% | 18.6만 |
|---|