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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩7,016 | ₩7,432 | ₩6,976 | ₩7,003 | -0.19% | 23.2만 |
| 2026.09.28–2026.10.02 | ₩7,486 | ₩7,540 | ₩6,855 | ₩6,990 | -6.63% | 31.5만 |
| 2026.09.21–2026.09.25 | ₩7,553 | ₩7,808 | ₩7,191 | ₩7,486 | -0.89% | 23.1만 |
| 2026.09.14–2026.09.18 | ₩7,888 | ₩8,049 | ₩7,446 | ₩7,566 | -4.08% | 31.1만 |
| 2026.09.08–2026.09.11 | ₩8,385 | ₩8,452 | ₩7,741 | ₩7,888 | -5.92% | 28.4만 |
| 2026.08.31–2026.09.04 | ₩8,962 | ₩8,962 | ₩8,170 | ₩8,385 | -6.44% | 21만 |
| 2026.08.24–2026.08.28 | ₩8,841 | ₩9,257 | ₩8,801 | ₩8,962 | +1.37% | 18.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,646 |
| ₩8,895 |
| ₩8,962 |
| -6.57% |
| 27.6만 |
| 2026.08.10–2026.08.14 | ₩9,847 | ₩10,196 | ₩9,471 | ₩9,579 | -2.72% | 35.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩9,673 | ₩10,290 | ₩9,203 | ₩9,834 | +1.66% | 37만 |
|---|
| 2026.07.27–2026.07.31 | ₩13,402 | ₩14,006 | ₩8,962 | ₩9,700 | -27.63% | 122.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩14,569 | ₩14,851 | ₩13,013 | ₩13,456 | -7.64% | 34.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩14,637 | ₩15,079 | ₩14,154 | ₩14,677 | +0.27% | 35.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩15,589 | ₩16,099 | ₩14,113 | ₩14,650 | -6.02% | 36만 |
|---|
| 2026.06.29–2026.07.02 | ₩15,039 | ₩16,622 | ₩15,039 | ₩15,643 | +4.01% | 53.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩14,690 | ₩15,710 | ₩13,510 | ₩14,972 | +1.92% | 140.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩14,623 | ₩15,133 | ₩13,952 | ₩14,704 | +0.55% | 46.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩13,389 | ₩14,408 | ₩13,174 | ₩14,395 | +7.52% | 32.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩14,328 | ₩14,569 | ₩12,906 | ₩13,389 | -6.55% | 45.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩13,456 | ₩14,704 | ₩13,214 | ₩14,368 | +6.78% | 37.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩12,490 | ₩13,671 | ₩12,088 | ₩13,456 | +7.73% | 46.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩11,980 | ₩12,557 | ₩11,028 | ₩12,503 | +4.37% | 55.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩13,174 | ₩13,604 | ₩11,940 | ₩11,980 | -9.06% | 63.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩12,799 | ₩14,127 | ₩12,262 | ₩13,147 | +2.73% | 116.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩9,632 | ₩16,072 | ₩9,592 | ₩13,013 | +35.10% | 623.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩8,264 | ₩9,834 | ₩8,049 | ₩9,713 | +17.53% | 69.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩7,915 | ₩8,532 | ₩7,808 | ₩8,304 | +4.92% | 41.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩7,727 | ₩8,036 | ₩7,312 | ₩7,915 | +2.43% | 28.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩8,385 | ₩8,814 | ₩7,620 | ₩7,647 | -8.80% | 39.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩8,452 | ₩8,881 | ₩7,969 | ₩8,358 | -1.11% | 76.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩8,814 | ₩8,935 | ₩8,264 | ₩8,425 | -4.41% | 85.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩8,452 | ₩9,861 | ₩8,184 | ₩9,015 | +6.67% | 127.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩7,218 | ₩9,029 | ₩7,043 | ₩8,653 | +19.89% | 142.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩7,204 | ₩7,647 | ₩6,332 | ₩7,244 | +0.56% | 102.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩7,566 | ₩7,566 | ₩7,043 | ₩7,204 | -4.79% | 70.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩7,795 | ₩8,143 | ₩7,137 | ₩7,540 | -3.27% | 94.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩7,875 | ₩8,130 | ₩7,486 | ₩7,848 | -0.34% | 97.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩7,768 | ₩8,318 | ₩7,687 | ₩7,875 | +1.38% | 64.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩8,854 | ₩8,868 | ₩7,821 | ₩7,902 | -10.76% | 96만 |
|---|
| 2026.01.05–2026.01.09 | ₩9,324 | ₩9,780 | ₩8,693 | ₩8,854 | -5.04% | 63.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩9,445 | ₩9,793 | ₩9,257 | ₩9,297 | -1.56% | 45.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩9,659 | ₩9,820 | ₩9,217 | ₩9,404 | -2.64% | 43.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩9,632 | ₩10,424 | ₩9,619 | ₩9,632 | 0.00% | 77.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩9,257 | ₩9,686 | ₩9,096 | ₩9,592 | +3.62% | 42.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩9,458 | ₩9,606 | ₩9,136 | ₩9,203 | -2.70% | 49.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩9,337 | ₩9,753 | ₩9,203 | ₩9,539 | +2.16% | 27.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩9,619 | ₩9,847 | ₩8,841 | ₩9,337 | -2.93% | 64만 |
|---|
| 2025.11.10–2025.11.14 | ₩10,236 | ₩10,303 | ₩9,619 | ₩9,726 | -4.98% | 44.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩11,336 | ₩11,403 | ₩9,928 | ₩10,062 | -11.24% | 76.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩13,778 | ₩13,899 | ₩10,411 | ₩11,296 | -18.01% | 186.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,416 | ₩14,100 | ₩13,134 | ₩13,550 | +1.00% | 43.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩13,402 | ₩14,341 | ₩13,268 | ₩13,308 | -0.70% | 58.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩13,402 | ₩13,885 | ₩13,134 | ₩13,282 | -0.90% | 18.6만 |
|---|