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 | ₩7,123 | ₩7,257 | ₩6,976 | ₩6,976 | -2.06% | 3.8만 |
| 2026.10.08 | ₩7,190 | ₩7,244 | ₩6,949 | ₩7,163 | -0.37% | 3.5만 |
| 2026.10.07 | ₩7,230 | ₩7,337 | ₩7,016 | ₩7,230 | 0.00% | 5.9만 |
| 2026.10.06 | ₩7,404 | ₩7,404 | ₩6,963 | ₩7,324 | -1.08% | 3.4만 |
| 2026.10.05 | ₩6,990 | ₩7,337 | ₩6,963 | ₩7,190 | +2.87% | 6.6만 |
| 2026.10.02 | ₩7,003 | ₩7,123 | ₩6,896 | ₩6,963 | -0.57% | 4.6만 |
| 2026.10.01 | ₩7,364 | ₩7,484 | ₩6,829 | ₩7,003 | -4.90% | 12.2만 |
| 2026.09.30 | ₩7,417 | ₩7,511 | ₩7,350 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,350 |
| -0.90% |
| 7.3만 |
| 2026.09.29 | ₩7,391 | ₩7,417 | ₩7,230 | ₩7,350 | -0.54% | 3.6만 |
|---|
| 2026.09.28 | ₩7,457 | ₩7,457 | ₩7,244 | ₩7,364 | -1.25% | 3.8만 |
|---|
| 2026.09.25 | ₩7,324 | ₩7,564 | ₩7,324 | ₩7,457 | +1.82% | 3.4만 |
|---|
| 2026.09.24 | ₩7,444 | ₩7,444 | ₩7,163 | ₩7,364 | -1.08% | 4.1만 |
|---|
| 2026.09.23 | ₩7,618 | ₩7,618 | ₩7,257 | ₩7,457 | -2.11% | 7만 |
|---|
| 2026.09.22 | ₩7,631 | ₩7,751 | ₩7,484 | ₩7,578 | -0.70% | 4.5만 |
|---|
| 2026.09.21 | ₩7,524 | ₩7,778 | ₩7,511 | ₩7,644 | +1.60% | 4.1만 |
|---|
| 2026.09.18 | ₩7,725 | ₩7,778 | ₩7,417 | ₩7,538 | -2.42% | 7.1만 |
|---|
| 2026.09.17 | ₩7,604 | ₩7,832 | ₩7,524 | ₩7,778 | +2.28% | 5.8만 |
|---|
| 2026.09.16 | ₩7,511 | ₩7,778 | ₩7,444 | ₩7,578 | +0.89% | 5.9만 |
|---|
| 2026.09.15 | ₩7,725 | ₩7,791 | ₩7,511 | ₩7,511 | -2.77% | 7.5만 |
|---|
| 2026.09.14 | ₩7,858 | ₩8,019 | ₩7,751 | ₩7,858 | 0.00% | 4.7만 |
|---|
| 2026.09.11 | ₩8,005 | ₩8,126 | ₩7,858 | ₩7,858 | -1.84% | 3.5만 |
|---|
| 2026.09.10 | ₩7,965 | ₩8,085 | ₩7,711 | ₩7,872 | -1.17% | 12만 |
|---|
| 2026.09.09 | ₩8,232 | ₩8,232 | ₩7,912 | ₩8,019 | -2.60% | 9.3만 |
|---|
| 2026.09.08 | ₩8,353 | ₩8,420 | ₩8,099 | ₩8,232 | -1.44% | 3.6만 |
|---|
| 2026.09.04 | ₩8,192 | ₩8,420 | ₩8,139 | ₩8,353 | +1.96% | 3.3만 |
|---|
| 2026.09.03 | ₩8,299 | ₩8,433 | ₩8,192 | ₩8,246 | -0.64% | 4만 |
|---|
| 2026.09.02 | ₩8,406 | ₩8,633 | ₩8,326 | ₩8,326 | -0.95% | 3만 |
|---|
| 2026.09.01 | ₩8,607 | ₩8,607 | ₩8,379 | ₩8,393 | -2.48% | 5.5만 |
|---|
| 2026.08.31 | ₩8,927 | ₩8,927 | ₩8,633 | ₩8,660 | -2.99% | 5.2만 |
|---|
| 2026.08.28 | ₩8,821 | ₩9,074 | ₩8,821 | ₩8,927 | +1.21% | 3만 |
|---|
| 2026.08.27 | ₩9,061 | ₩9,074 | ₩8,821 | ₩8,901 | -1.77% | 4.6만 |
|---|
| 2026.08.26 | ₩9,115 | ₩9,221 | ₩9,021 | ₩9,061 | -0.59% | 4.2만 |
|---|
| 2026.08.25 | ₩9,101 | ₩9,181 | ₩8,861 | ₩9,115 | +0.15% | 3.2만 |
|---|
| 2026.08.24 | ₩8,807 | ₩9,115 | ₩8,767 | ₩9,034 | +2.58% | 3.3만 |
|---|
| 2026.08.21 | ₩9,061 | ₩9,088 | ₩8,861 | ₩8,927 | -1.47% | 3.5만 |
|---|
| 2026.08.20 | ₩9,074 | ₩9,208 | ₩8,901 | ₩8,954 | -1.33% | 6.1만 |
|---|
| 2026.08.19 | ₩9,275 | ₩9,409 | ₩9,155 | ₩9,195 | -0.86% | 5.1만 |
|---|
| 2026.08.18 | ₩9,155 | ₩9,435 | ₩9,115 | ₩9,355 | +2.19% | 4.9만 |
|---|
| 2026.08.17 | ₩9,556 | ₩9,609 | ₩9,235 | ₩9,248 | -3.22% | 8만 |
|---|
| 2026.08.14 | ₩9,676 | ₩9,783 | ₩9,489 | ₩9,542 | -1.38% | 8.4만 |
|---|
| 2026.08.13 | ₩9,850 | ₩10,023 | ₩9,596 | ₩9,676 | -1.76% | 6.2만 |
|---|
| 2026.08.12 | ₩9,609 | ₩9,983 | ₩9,489 | ₩9,809 | +2.09% | 7.3만 |
|---|
| 2026.08.11 | ₩9,609 | ₩9,890 | ₩9,435 | ₩9,515 | -0.97% | 6만 |
|---|
| 2026.08.10 | ₩9,809 | ₩10,157 | ₩9,609 | ₩9,609 | -2.04% | 7.6만 |
|---|
| 2026.08.07 | ₩9,569 | ₩9,890 | ₩9,569 | ₩9,796 | +2.37% | 4.7만 |
|---|
| 2026.08.06 | ₩9,355 | ₩9,636 | ₩9,168 | ₩9,542 | +2.00% | 10.2만 |
|---|
| 2026.08.05 | ₩10,023 | ₩10,023 | ₩9,435 | ₩9,502 | -5.20% | 6만 |
|---|
| 2026.08.04 | ₩9,956 | ₩10,250 | ₩9,796 | ₩10,023 | +0.67% | 6.8만 |
|---|
| 2026.08.03 | ₩9,636 | ₩9,970 | ₩9,422 | ₩9,863 | +2.36% | 9.4만 |
|---|
| 2026.07.31 | ₩9,382 | ₩9,796 | ₩9,382 | ₩9,662 | +2.99% | 15.5만 |
|---|
| 2026.07.30 | ₩9,729 | ₩10,023 | ₩9,021 | ₩9,529 | -2.06% | 17.9만 |
|---|
| 2026.07.29 | ₩10,144 | ₩10,277 | ₩9,649 | ₩9,970 | -1.71% | 20.5만 |
|---|
| 2026.07.28 | ₩9,048 | ₩10,531 | ₩8,927 | ₩10,117 | +11.82% | 58.9만 |
|---|
| 2026.07.27 | ₩13,351 | ₩13,952 | ₩13,351 | ₩13,645 | +2.20% | 9.7만 |
|---|
| 2026.07.24 | ₩13,364 | ₩13,565 | ₩13,351 | ₩13,404 | +0.30% | 4.6만 |
|---|
| 2026.07.23 | ₩13,632 | ₩13,765 | ₩12,963 | ₩13,364 | -1.96% | 7.6만 |
|---|
| 2026.07.22 | ₩13,939 | ₩14,006 | ₩13,618 | ₩13,672 | -1.92% | 8.5만 |
|---|
| 2026.07.21 | ₩14,634 | ₩14,728 | ₩13,966 | ₩14,019 | -4.20% | 9.1만 |
|---|
| 2026.07.20 | ₩14,514 | ₩14,794 | ₩14,273 | ₩14,687 | +1.20% | 4.6만 |
|---|
| 2026.07.17 | ₩14,567 | ₩14,661 | ₩14,166 | ₩14,621 | +0.37% | 4.9만 |
|---|
| 2026.07.16 | ₩14,808 | ₩14,955 | ₩14,434 | ₩14,701 | -0.72% | 6.2만 |
|---|
| 2026.07.15 | ₩14,420 | ₩14,834 | ₩14,166 | ₩14,808 | +2.69% | 5.8만 |
|---|
| 2026.07.14 | ₩14,701 | ₩14,768 | ₩14,099 | ₩14,420 | -1.91% | 7.6만 |
|---|
| 2026.07.13 | ₩14,581 | ₩15,022 | ₩14,581 | ₩14,821 | +1.65% | 10.8만 |
|---|
| 2026.07.10 | ₩14,781 | ₩15,062 | ₩14,420 | ₩14,594 | -1.27% | 5.7만 |
|---|
| 2026.07.09 | ₩14,487 | ₩14,941 | ₩14,447 | ₩14,781 | +2.03% | 9.7만 |
|---|
| 2026.07.08 | ₩15,008 | ₩15,008 | ₩14,059 | ₩14,420 | -3.92% | 8.7만 |
|---|
| 2026.07.07 | ₩15,730 | ₩15,757 | ₩15,102 | ₩15,262 | -2.97% | 7.8만 |
|---|
| 2026.07.06 | ₩15,529 | ₩16,037 | ₩15,529 | ₩15,717 | +1.20% | 4.2만 |
|---|
| 2026.07.02 | ₩16,251 | ₩16,492 | ₩15,369 | ₩15,583 | -4.11% | 9만 |
|---|
| 2026.07.01 | ₩15,717 | ₩16,558 | ₩15,717 | ₩16,184 | +2.98% | 18.2만 |
|---|
| 2026.06.30 | ₩15,409 | ₩16,011 | ₩15,276 | ₩15,610 | +1.30% | 8.3만 |
|---|
| 2026.06.29 | ₩14,981 | ₩16,037 | ₩14,981 | ₩15,489 | +3.39% | 18.3만 |
|---|
| 2026.06.26 | ₩14,554 | ₩15,235 | ₩13,458 | ₩14,915 | +2.48% | 82.6만 |
|---|
| 2026.06.25 | ₩14,313 | ₩14,540 | ₩13,712 | ₩14,514 | +1.40% | 20.9만 |
|---|
| 2026.06.24 | ₩14,928 | ₩15,650 | ₩14,273 | ₩14,327 | -4.03% | 15.5만 |
|---|
| 2026.06.23 | ₩15,182 | ₩15,636 | ₩14,794 | ₩14,794 | -2.55% | 11.8만 |
|---|
| 2026.06.22 | ₩14,634 | ₩15,369 | ₩14,474 | ₩15,182 | +3.74% | 9.5만 |
|---|
| 2026.06.18 | ₩14,367 | ₩15,075 | ₩14,300 | ₩14,647 | +1.95% | 17.4만 |
|---|
| 2026.06.17 | ₩14,380 | ₩14,554 | ₩13,899 | ₩14,166 | -1.49% | 7.8만 |
|---|
| 2026.06.16 | ₩14,407 | ₩14,634 | ₩14,220 | ₩14,380 | -0.19% | 12.5만 |
|---|
| 2026.06.15 | ₩14,567 | ₩15,035 | ₩14,327 | ₩14,380 | -1.28% | 8.4만 |
|---|
| 2026.06.12 | ₩13,552 | ₩14,353 | ₩13,485 | ₩14,340 | +5.82% | 9.9만 |
|---|
| 2026.06.11 | ₩13,431 | ₩13,511 | ₩13,124 | ₩13,404 | -0.20% | 4.5만 |
|---|
| 2026.06.10 | ₩13,605 | ₩13,779 | ₩13,418 | ₩13,418 | -1.38% | 6.9만 |
|---|
| 2026.06.09 | ₩13,511 | ₩13,832 | ₩13,257 | ₩13,565 | +0.40% | 5.8만 |
|---|
| 2026.06.08 | ₩13,338 | ₩13,765 | ₩13,338 | ₩13,511 | +1.30% | 5.1만 |
|---|
| 2026.06.05 | ₩13,084 | ₩13,431 | ₩12,977 | ₩13,338 | +1.94% | 14.1만 |
|---|
| 2026.06.04 | ₩12,937 | ₩13,632 | ₩12,937 | ₩13,084 | +1.14% | 9.2만 |
|---|
| 2026.06.03 | ₩13,498 | ₩13,592 | ₩12,857 | ₩12,937 | -4.16% | 8만 |
|---|
| 2026.06.02 | ₩14,019 | ₩14,313 | ₩13,618 | ₩13,672 | -2.48% | 6.7만 |
|---|
| 2026.06.01 | ₩14,273 | ₩14,514 | ₩13,739 | ₩14,313 | +0.28% | 7.6만 |
|---|
| 2026.05.29 | ₩13,899 | ₩14,647 | ₩13,765 | ₩14,313 | +2.98% | 10.1만 |
|---|
| 2026.05.28 | ₩13,498 | ₩14,246 | ₩13,485 | ₩14,046 | +4.06% | 10만 |
|---|
| 2026.05.27 | ₩13,511 | ₩13,792 | ₩13,244 | ₩13,552 | +0.30% | 6.5만 |
|---|
| 2026.05.26 | ₩13,404 | ₩13,899 | ₩13,164 | ₩13,525 | +0.90% | 10.7만 |
|---|
| 2026.05.22 | ₩12,816 | ₩13,618 | ₩12,603 | ₩13,404 | +4.59% | 16.3만 |
|---|
| 2026.05.21 | ₩12,349 | ₩12,736 | ₩12,122 | ₩12,683 | +2.71% | 8.3만 |
|---|
| 2026.05.20 | ₩12,175 | ₩12,563 | ₩12,041 | ₩12,469 | +2.41% | 6.3만 |
|---|
| 2026.05.19 | ₩12,389 | ₩12,803 | ₩12,188 | ₩12,228 | -1.29% | 4.7만 |
|---|
| 2026.05.18 | ₩12,442 | ₩12,710 | ₩12,175 | ₩12,416 | -0.21% | 10.6만 |
|---|
| 2026.05.15 | ₩11,908 | ₩12,509 | ₩11,854 | ₩12,456 | +4.60% | 7.5만 |
|---|
| 2026.05.14 | ₩12,001 | ₩12,228 | ₩11,841 | ₩12,068 | +0.56% | 4.7만 |
|---|
| 2026.05.13 | ₩11,814 | ₩12,135 | ₩11,654 | ₩11,921 | +0.90% | 8.8만 |
|---|
| 2026.05.12 | ₩11,627 | ₩12,001 | ₩11,320 | ₩11,988 | +3.10% | 11.7만 |
|---|
| 2026.05.11 | ₩11,934 | ₩11,934 | ₩10,986 | ₩11,667 | -2.24% | 23.1만 |
|---|
| 2026.05.08 | ₩12,429 | ₩12,429 | ₩11,894 | ₩11,934 | -3.98% | 8.3만 |
|---|
| 2026.05.07 | ₩12,148 | ₩13,164 | ₩12,095 | ₩12,482 | +2.75% | 20.5만 |
|---|
| 2026.05.06 | ₩12,509 | ₩12,683 | ₩11,908 | ₩12,148 | -2.88% | 10.8만 |
|---|
| 2026.05.05 | ₩12,402 | ₩12,576 | ₩12,041 | ₩12,456 | +0.43% | 8.6만 |
|---|
| 2026.05.04 | ₩13,124 | ₩13,552 | ₩12,349 | ₩12,389 | -5.60% | 15.2만 |
|---|
| 2026.05.01 | ₩13,097 | ₩13,284 | ₩12,442 | ₩13,097 | 0.00% | 14.5만 |
|---|
| 2026.04.30 | ₩12,857 | ₩13,311 | ₩12,295 | ₩13,084 | +1.77% | 14.3만 |
|---|
| 2026.04.29 | ₩13,765 | ₩13,899 | ₩12,215 | ₩13,017 | -5.44% | 27.9만 |
|---|
| 2026.04.28 | ₩13,110 | ₩14,073 | ₩12,963 | ₩13,993 | +6.73% | 27.6만 |
|---|
| 2026.04.27 | ₩12,750 | ₩13,592 | ₩12,589 | ₩13,110 | +2.83% | 31.9만 |
|---|
| 2026.04.24 | ₩13,124 | ₩13,966 | ₩11,507 | ₩12,963 | -1.22% | 73.7만 |
|---|
| 2026.04.23 | ₩13,057 | ₩16,011 | ₩12,295 | ₩12,669 | -2.97% | 520.9만 |
|---|
| 2026.04.22 | ₩9,809 | ₩10,023 | ₩9,662 | ₩10,010 | +2.04% | 9만 |
|---|
| 2026.04.21 | ₩9,850 | ₩10,184 | ₩9,636 | ₩9,769 | -0.81% | 9.3만 |
|---|
| 2026.04.20 | ₩9,596 | ₩9,956 | ₩9,556 | ₩9,836 | +2.51% | 10.2만 |
|---|
| 2026.04.17 | ₩9,061 | ₩9,796 | ₩9,061 | ₩9,676 | +6.78% | 13.1만 |
|---|
| 2026.04.16 | ₩9,061 | ₩9,409 | ₩8,954 | ₩9,034 | -0.29% | 12.8만 |
|---|
| 2026.04.15 | ₩8,861 | ₩9,368 | ₩8,847 | ₩9,061 | +2.26% | 12.6만 |
|---|
| 2026.04.14 | ₩8,620 | ₩8,994 | ₩8,286 | ₩8,994 | +4.34% | 20.7만 |
|---|
| 2026.04.13 | ₩8,232 | ₩8,607 | ₩8,019 | ₩8,553 | +3.90% | 10.5만 |
|---|
| 2026.04.10 | ₩8,500 | ₩8,500 | ₩8,072 | ₩8,273 | -2.67% | 9.2만 |
|---|
| 2026.04.09 | ₩8,179 | ₩8,486 | ₩8,005 | ₩8,460 | +3.43% | 11.4만 |
|---|
| 2026.04.08 | ₩8,246 | ₩8,393 | ₩7,992 | ₩8,286 | +0.49% | 6.5만 |
|---|
| 2026.04.07 | ₩7,925 | ₩8,059 | ₩7,778 | ₩7,912 | -0.17% | 7.1만 |
|---|
| 2026.04.06 | ₩7,885 | ₩8,139 | ₩7,791 | ₩8,032 | +1.86% | 7.2만 |
|---|
| 2026.04.02 | ₩7,524 | ₩7,898 | ₩7,524 | ₩7,885 | +4.80% | 4만 |
|---|
| 2026.04.01 | ₩7,979 | ₩7,992 | ₩7,644 | ₩7,738 | -3.02% | 6.4만 |
|---|
| 2026.03.31 | ₩7,671 | ₩8,005 | ₩7,364 | ₩7,912 | +3.14% | 7.6만 |
|---|
| 2026.03.30 | ₩7,698 | ₩7,778 | ₩7,284 | ₩7,564 | -1.74% | 10.5만 |
|---|
| 2026.03.27 | ₩8,179 | ₩8,192 | ₩7,591 | ₩7,618 | -6.86% | 10.5만 |
|---|
| 2026.03.26 | ₩8,460 | ₩8,780 | ₩8,219 | ₩8,273 | -2.21% | 4.6만 |
|---|
| 2026.03.25 | ₩8,406 | ₩8,673 | ₩8,353 | ₩8,567 | +1.91% | 11.6만 |
|---|
| 2026.03.24 | ₩8,219 | ₩8,433 | ₩8,219 | ₩8,246 | +0.33% | 7.2만 |
|---|
| 2026.03.23 | ₩8,353 | ₩8,553 | ₩8,313 | ₩8,339 | -0.16% | 6만 |
|---|
| 2026.03.20 | ₩8,647 | ₩8,647 | ₩7,938 | ₩8,326 | -3.71% | 29.2만 |
|---|
| 2026.03.19 | ₩8,513 | ₩8,847 | ₩8,420 | ₩8,673 | +1.88% | 11.6만 |
|---|
| 2026.03.18 | ₩8,286 | ₩8,740 | ₩8,246 | ₩8,593 | +3.71% | 20.3만 |
|---|
| 2026.03.17 | ₩8,446 | ₩8,687 | ₩8,219 | ₩8,326 | -1.42% | 6.9만 |
|---|
| 2026.03.16 | ₩8,420 | ₩8,660 | ₩8,420 | ₩8,486 | +0.79% | 8.6만 |
|---|
| 2026.03.13 | ₩8,486 | ₩8,553 | ₩8,232 | ₩8,393 | -1.10% | 16.2만 |
|---|
| 2026.03.12 | ₩8,500 | ₩8,780 | ₩8,286 | ₩8,406 | -1.10% | 18.4만 |
|---|
| 2026.03.11 | ₩8,420 | ₩8,780 | ₩8,232 | ₩8,660 | +2.86% | 17.6만 |
|---|
| 2026.03.10 | ₩8,687 | ₩8,861 | ₩8,379 | ₩8,486 | -2.31% | 13.9만 |
|---|
| 2026.03.09 | ₩8,780 | ₩8,901 | ₩8,379 | ₩8,874 | +1.07% | 19.1만 |
|---|
| 2026.03.06 | ₩9,021 | ₩9,823 | ₩8,954 | ₩8,981 | -0.44% | 30.7만 |
|---|
| 2026.03.05 | ₩8,927 | ₩9,703 | ₩8,700 | ₩9,302 | +4.19% | 51.8만 |
|---|
| 2026.03.04 | ₩8,526 | ₩8,673 | ₩8,246 | ₩8,393 | -1.57% | 11.9만 |
|---|
| 2026.03.03 | ₩8,393 | ₩8,607 | ₩8,152 | ₩8,500 | +1.27% | 12만 |
|---|
| 2026.03.02 | ₩8,420 | ₩8,727 | ₩8,179 | ₩8,607 | +2.22% | 21만 |
|---|
| 2026.02.27 | ₩8,647 | ₩8,687 | ₩8,299 | ₩8,620 | -0.31% | 15.3만 |
|---|
| 2026.02.26 | ₩8,607 | ₩8,994 | ₩8,486 | ₩8,821 | +2.48% | 19.8만 |
|---|
| 2026.02.25 | ₩7,992 | ₩8,553 | ₩7,858 | ₩8,513 | +6.52% | 46.4만 |
|---|
| 2026.02.24 | ₩7,177 | ₩7,484 | ₩7,083 | ₩7,391 | +2.98% | 27.6만 |
|---|
| 2026.02.23 | ₩7,190 | ₩7,604 | ₩7,016 | ₩7,203 | +0.19% | 33만 |
|---|
| 2026.02.20 | ₩6,696 | ₩7,244 | ₩6,482 | ₩7,217 | +7.78% | 26.9만 |
|---|
| 2026.02.19 | ₩6,776 | ₩7,003 | ₩6,308 | ₩6,749 | -0.39% | 42.2만 |
|---|
| 2026.02.18 | ₩7,364 | ₩7,618 | ₩7,110 | ₩7,578 | +2.90% | 18.7만 |
|---|
| 2026.02.17 | ₩7,177 | ₩7,444 | ₩7,056 | ₩7,377 | +2.79% | 14.4만 |
|---|
| 2026.02.13 | ₩7,123 | ₩7,404 | ₩7,083 | ₩7,177 | +0.75% | 19.8만 |
|---|
| 2026.02.12 | ₩7,297 | ₩7,337 | ₩7,056 | ₩7,110 | -2.56% | 9.2만 |
|---|
| 2026.02.11 | ₩7,391 | ₩7,391 | ₩7,016 | ₩7,297 | -1.27% | 13만 |
|---|
| 2026.02.10 | ₩7,203 | ₩7,484 | ₩7,163 | ₩7,391 | +2.60% | 10.8만 |
|---|
| 2026.02.09 | ₩7,538 | ₩7,538 | ₩7,110 | ₩7,190 | -4.61% | 18만 |
|---|
| 2026.02.06 | ₩7,190 | ₩7,538 | ₩7,190 | ₩7,511 | +4.46% | 16.2만 |
|---|
| 2026.02.05 | ₩7,417 | ₩7,444 | ₩7,110 | ₩7,190 | -3.06% | 17.8만 |
|---|
| 2026.02.04 | ₩7,497 | ₩7,671 | ₩7,377 | ₩7,471 | -0.36% | 20.4만 |
|---|
| 2026.02.03 | ₩7,952 | ₩7,952 | ₩7,417 | ₩7,484 | -5.88% | 23.1만 |
|---|
| 2026.02.02 | ₩7,765 | ₩8,112 | ₩7,725 | ₩7,952 | +2.41% | 16.9만 |
|---|
| 2026.01.30 | ₩7,885 | ₩7,912 | ₩7,671 | ₩7,818 | -0.85% | 12.2만 |
|---|
| 2026.01.29 | ₩7,751 | ₩8,045 | ₩7,618 | ₩7,912 | +2.07% | 22.9만 |
|---|
| 2026.01.28 | ₩8,085 | ₩8,099 | ₩7,725 | ₩7,751 | -4.13% | 15.2만 |
|---|
| 2026.01.27 | ₩7,685 | ₩8,099 | ₩7,457 | ₩8,072 | +5.04% | 32.4만 |
|---|
| 2026.01.26 | ₩7,845 | ₩7,925 | ₩7,685 | ₩7,685 | -2.04% | 14.4만 |
|---|
| 2026.01.23 | ₩8,059 | ₩8,059 | ₩7,818 | ₩7,845 | -2.65% | 12만 |
|---|
| 2026.01.22 | ₩7,898 | ₩8,286 | ₩7,885 | ₩8,045 | +1.86% | 15.1만 |
|---|
| 2026.01.21 | ₩7,778 | ₩8,045 | ₩7,671 | ₩7,818 | +0.52% | 18.7만 |
|---|
| 2026.01.20 | ₩7,738 | ₩7,965 | ₩7,658 | ₩7,671 | -0.86% | 18.3만 |
|---|
| 2026.01.16 | ₩8,126 | ₩8,126 | ₩7,791 | ₩7,872 | -3.13% | 23.3만 |
|---|
| 2026.01.15 | ₩8,366 | ₩8,379 | ₩8,085 | ₩8,126 | -2.88% | 19.2만 |
|---|
| 2026.01.14 | ₩8,486 | ₩8,607 | ₩8,192 | ₩8,326 | -1.89% | 21.6만 |
|---|
| 2026.01.13 | ₩8,727 | ₩8,780 | ₩8,473 | ₩8,526 | -2.30% | 17.6만 |
|---|
| 2026.01.12 | ₩8,821 | ₩8,834 | ₩8,647 | ₩8,700 | -1.36% | 14.4만 |
|---|
| 2026.01.09 | ₩8,981 | ₩9,128 | ₩8,660 | ₩8,821 | -1.79% | 17만 |
|---|
| 2026.01.08 | ₩9,061 | ₩9,155 | ₩8,887 | ₩8,941 | -1.33% | 13만 |
|---|
| 2026.01.07 | ₩9,141 | ₩9,195 | ₩8,914 | ₩9,021 | -1.32% | 10.1만 |
|---|
| 2026.01.06 | ₩9,502 | ₩9,502 | ₩9,088 | ₩9,155 | -3.66% | 10.9만 |
|---|
| 2026.01.05 | ₩9,288 | ₩9,743 | ₩9,288 | ₩9,475 | +2.01% | 12.7만 |
|---|
| 2026.01.02 | ₩9,515 | ₩9,756 | ₩9,221 | ₩9,262 | -2.67% | 10.7만 |
|---|
| 2025.12.31 | ₩9,435 | ₩9,542 | ₩9,342 | ₩9,515 | +0.85% | 10.3만 |
|---|
| 2025.12.30 | ₩9,489 | ₩9,716 | ₩9,422 | ₩9,462 | -0.28% | 12.2만 |
|---|
| 2025.12.29 | ₩9,409 | ₩9,689 | ₩9,275 | ₩9,542 | +1.42% | 12.3만 |
|---|
| 2025.12.26 | ₩9,395 | ₩9,422 | ₩9,221 | ₩9,368 | -0.28% | 12.4만 |
|---|
| 2025.12.24 | ₩9,382 | ₩9,409 | ₩9,181 | ₩9,382 | 0.00% | 8.2만 |
|---|
| 2025.12.23 | ₩9,355 | ₩9,489 | ₩9,275 | ₩9,382 | +0.29% | 12.1만 |
|---|
| 2025.12.22 | ₩9,622 | ₩9,783 | ₩9,422 | ₩9,435 | -1.94% | 10.9만 |
|---|
| 2025.12.19 | ₩9,903 | ₩9,970 | ₩9,582 | ₩9,596 | -3.10% | 12.9만 |
|---|
| 2025.12.18 | ₩9,983 | ₩10,384 | ₩9,850 | ₩9,956 | -0.27% | 8만 |
|---|
| 2025.12.17 | ₩10,010 | ₩10,317 | ₩9,863 | ₩9,943 | -0.67% | 14.9만 |
|---|
| 2025.12.16 | ₩9,983 | ₩10,264 | ₩9,756 | ₩9,970 | -0.13% | 14.1만 |
|---|
| 2025.12.15 | ₩9,596 | ₩10,384 | ₩9,596 | ₩10,103 | +5.29% | 27.5만 |
|---|
| 2025.12.12 | ₩9,435 | ₩9,649 | ₩9,275 | ₩9,556 | +1.27% | 8.4만 |
|---|
| 2025.12.11 | ₩9,355 | ₩9,556 | ₩9,288 | ₩9,435 | +0.86% | 7.2만 |
|---|
| 2025.12.10 | ₩9,155 | ₩9,529 | ₩9,061 | ₩9,449 | +3.21% | 11만 |
|---|
| 2025.12.09 | ₩9,115 | ₩9,288 | ₩9,074 | ₩9,128 | +0.15% | 9.7만 |
|---|
| 2025.12.08 | ₩9,221 | ₩9,262 | ₩9,088 | ₩9,208 | -0.14% | 6.5만 |
|---|
| 2025.12.05 | ₩9,221 | ₩9,489 | ₩9,141 | ₩9,168 | -0.58% | 9.1만 |
|---|
| 2025.12.04 | ₩9,409 | ₩9,515 | ₩9,235 | ₩9,262 | -1.56% | 7.8만 |
|---|
| 2025.12.03 | ₩9,181 | ₩9,569 | ₩9,181 | ₩9,489 | +3.35% | 10.3만 |
|---|
| 2025.12.02 | ₩9,382 | ₩9,502 | ₩9,101 | ₩9,128 | -2.71% | 10.8만 |
|---|
| 2025.12.01 | ₩9,422 | ₩9,542 | ₩9,115 | ₩9,342 | -0.85% | 11.4만 |
|---|
| 2025.11.28 | ₩9,515 | ₩9,609 | ₩9,449 | ₩9,502 | -0.14% | 3.2만 |
|---|
| 2025.11.26 | ₩9,569 | ₩9,622 | ₩9,288 | ₩9,449 | -1.26% | 6.2만 |
|---|
| 2025.11.25 | ₩9,449 | ₩9,716 | ₩9,355 | ₩9,596 | +1.56% | 11만 |
|---|
| 2025.11.24 | ₩9,302 | ₩9,515 | ₩9,168 | ₩9,328 | +0.29% | 7.4만 |
|---|
| 2025.11.21 | ₩8,847 | ₩9,529 | ₩8,847 | ₩9,302 | +5.14% | 20.3만 |
|---|
| 2025.11.20 | ₩9,208 | ₩9,489 | ₩8,807 | ₩8,861 | -3.77% | 9.9만 |
|---|
| 2025.11.19 | ₩9,128 | ₩9,342 | ₩8,968 | ₩9,021 | -1.17% | 11.8만 |
|---|
| 2025.11.18 | ₩9,409 | ₩9,596 | ₩9,168 | ₩9,168 | -2.56% | 12.2만 |
|---|
| 2025.11.17 | ₩9,582 | ₩9,809 | ₩9,382 | ₩9,489 | -0.98% | 9.8만 |
|---|
| 2025.11.14 | ₩9,783 | ₩9,943 | ₩9,582 | ₩9,689 | -0.96% | 8.9만 |
|---|
| 2025.11.13 | ₩9,890 | ₩10,130 | ₩9,769 | ₩9,916 | +0.27% | 8.6만 |
|---|
| 2025.11.12 | ₩10,130 | ₩10,237 | ₩9,970 | ₩10,010 | -1.19% | 9.2만 |
|---|
| 2025.11.11 | ₩10,037 | ₩10,250 | ₩10,037 | ₩10,117 | +0.80% | 8만 |
|---|
| 2025.11.10 | ₩10,197 | ₩10,264 | ₩9,916 | ₩10,077 | -1.18% | 9.9만 |
|---|
| 2025.11.07 | ₩9,970 | ₩10,237 | ₩9,890 | ₩10,023 | +0.54% | 12.3만 |
|---|
| 2025.11.06 | ₩10,237 | ₩10,331 | ₩9,970 | ₩10,023 | -2.09% | 13.3만 |
|---|
| 2025.11.05 | ₩10,023 | ₩10,478 | ₩9,983 | ₩10,317 | +2.93% | 12.3만 |
|---|
| 2025.11.04 | ₩10,491 | ₩10,491 | ₩9,916 | ₩9,930 | -5.35% | 19만 |
|---|
| 2025.11.03 | ₩11,293 | ₩11,360 | ₩10,651 | ₩10,745 | -4.85% | 19.3만 |
|---|
| 2025.10.31 | ₩10,772 | ₩11,427 | ₩10,692 | ₩11,253 | +4.47% | 18만 |
|---|
| 2025.10.30 | ₩10,772 | ₩11,119 | ₩10,585 | ₩10,758 | -0.12% | 27.1만 |
|---|
| 2025.10.29 | ₩11,253 | ₩11,440 | ₩10,371 | ₩10,865 | -3.44% | 40.1만 |
|---|
| 2025.10.28 | ₩13,552 | ₩13,645 | ₩10,825 | ₩11,106 | -18.05% | 84.4만 |
|---|
| 2025.10.27 | ₩13,725 | ₩13,846 | ₩13,351 | ₩13,418 | -2.24% | 16.7만 |
|---|
| 2025.10.24 | ₩13,819 | ₩13,926 | ₩13,485 | ₩13,498 | -2.32% | 6.9만 |
|---|
| 2025.10.23 | ₩13,324 | ₩13,685 | ₩13,298 | ₩13,618 | +2.21% | 7.6만 |
|---|
| 2025.10.22 | ₩13,351 | ₩14,046 | ₩13,084 | ₩13,244 | -0.80% | 12.2만 |
|---|
| 2025.10.21 | ₩13,458 | ₩13,632 | ₩13,124 | ₩13,471 | +0.10% | 7.2만 |
|---|
| 2025.10.20 | ₩13,364 | ₩13,699 | ₩13,364 | ₩13,431 | +0.50% | 9.9만 |
|---|
| 2025.10.17 | ₩13,391 | ₩13,725 | ₩13,217 | ₩13,257 | -1.00% | 14.3만 |
|---|
| 2025.10.16 | ₩13,872 | ₩14,059 | ₩13,391 | ₩13,391 | -3.47% | 8.9만 |
|---|
| 2025.10.15 | ₩13,939 | ₩14,287 | ₩13,752 | ₩13,899 | -0.29% | 11.4만 |
|---|
| 2025.10.14 | ₩13,391 | ₩13,966 | ₩13,298 | ₩13,859 | +3.49% | 10.7만 |
|---|
| 2025.10.13 | ₩13,351 | ₩13,685 | ₩13,351 | ₩13,658 | +2.30% | 13.6만 |
|---|
| 2025.10.10 | ₩13,351 | ₩13,832 | ₩13,084 | ₩13,231 | -0.90% | 18.6만 |
|---|