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 | ₩7,135 | ₩7,269 | ₩6,988 | ₩6,988 | -2.06% | 3.8만 |
| 2026.10.08 | ₩7,202 | ₩7,255 | ₩6,961 | ₩7,175 | -0.37% | 3.5만 |
| 2026.10.07 | ₩7,242 | ₩7,349 | ₩7,028 | ₩7,242 | 0.00% | 5.9만 |
| 2026.10.06 | ₩7,416 | ₩7,416 | ₩6,974 | ₩7,336 | -1.08% | 3.4만 |
| 2026.10.05 | ₩7,001 | ₩7,349 | ₩6,974 | ₩7,202 | +2.87% | 6.6만 |
| 2026.10.02 | ₩7,014 | ₩7,135 | ₩6,907 | ₩6,974 | -0.57% | 4.6만 |
| 2026.10.01 | ₩7,376 | ₩7,496 | ₩6,840 | ₩7,014 | -4.90% | 12.2만 |
| 2026.09.30 | ₩7,429 | ₩7,523 | ₩7,363 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,363 |
| -0.90% |
| 7.3만 |
| 2026.09.29 | ₩7,403 | ₩7,429 | ₩7,242 | ₩7,363 | -0.54% | 3.6만 |
|---|
| 2026.09.28 | ₩7,470 | ₩7,470 | ₩7,255 | ₩7,376 | -1.25% | 3.8만 |
|---|
| 2026.09.25 | ₩7,336 | ₩7,577 | ₩7,336 | ₩7,470 | +1.82% | 3.4만 |
|---|
| 2026.09.24 | ₩7,456 | ₩7,456 | ₩7,175 | ₩7,376 | -1.08% | 4.1만 |
|---|
| 2026.09.23 | ₩7,630 | ₩7,630 | ₩7,269 | ₩7,470 | -2.11% | 7만 |
|---|
| 2026.09.22 | ₩7,644 | ₩7,764 | ₩7,496 | ₩7,590 | -0.70% | 4.5만 |
|---|
| 2026.09.21 | ₩7,537 | ₩7,791 | ₩7,523 | ₩7,657 | +1.60% | 4.1만 |
|---|
| 2026.09.18 | ₩7,737 | ₩7,791 | ₩7,429 | ₩7,550 | -2.42% | 7.1만 |
|---|
| 2026.09.17 | ₩7,617 | ₩7,844 | ₩7,537 | ₩7,791 | +2.28% | 5.8만 |
|---|
| 2026.09.16 | ₩7,523 | ₩7,791 | ₩7,456 | ₩7,590 | +0.89% | 5.9만 |
|---|
| 2026.09.15 | ₩7,737 | ₩7,804 | ₩7,523 | ₩7,523 | -2.77% | 7.5만 |
|---|
| 2026.09.14 | ₩7,871 | ₩8,032 | ₩7,764 | ₩7,871 | 0.00% | 4.7만 |
|---|
| 2026.09.11 | ₩8,018 | ₩8,139 | ₩7,871 | ₩7,871 | -1.84% | 3.5만 |
|---|
| 2026.09.10 | ₩7,978 | ₩8,099 | ₩7,724 | ₩7,885 | -1.17% | 12만 |
|---|
| 2026.09.09 | ₩8,246 | ₩8,246 | ₩7,925 | ₩8,032 | -2.60% | 9.3만 |
|---|
| 2026.09.08 | ₩8,367 | ₩8,433 | ₩8,112 | ₩8,246 | -1.44% | 3.6만 |
|---|
| 2026.09.04 | ₩8,206 | ₩8,433 | ₩8,152 | ₩8,367 | +1.96% | 3.3만 |
|---|
| 2026.09.03 | ₩8,313 | ₩8,447 | ₩8,206 | ₩8,259 | -0.64% | 4만 |
|---|
| 2026.09.02 | ₩8,420 | ₩8,648 | ₩8,340 | ₩8,340 | -0.95% | 3만 |
|---|
| 2026.09.01 | ₩8,621 | ₩8,621 | ₩8,393 | ₩8,407 | -2.48% | 5.5만 |
|---|
| 2026.08.31 | ₩8,942 | ₩8,942 | ₩8,648 | ₩8,674 | -2.99% | 5.2만 |
|---|
| 2026.08.28 | ₩8,835 | ₩9,089 | ₩8,835 | ₩8,942 | +1.21% | 3만 |
|---|
| 2026.08.27 | ₩9,076 | ₩9,089 | ₩8,835 | ₩8,915 | -1.77% | 4.6만 |
|---|
| 2026.08.26 | ₩9,130 | ₩9,237 | ₩9,036 | ₩9,076 | -0.59% | 4.2만 |
|---|
| 2026.08.25 | ₩9,116 | ₩9,196 | ₩8,875 | ₩9,130 | +0.15% | 3.2만 |
|---|
| 2026.08.24 | ₩8,822 | ₩9,130 | ₩8,781 | ₩9,049 | +2.58% | 3.3만 |
|---|
| 2026.08.21 | ₩9,076 | ₩9,103 | ₩8,875 | ₩8,942 | -1.47% | 3.5만 |
|---|
| 2026.08.20 | ₩9,089 | ₩9,223 | ₩8,915 | ₩8,969 | -1.33% | 6.1만 |
|---|
| 2026.08.19 | ₩9,290 | ₩9,424 | ₩9,170 | ₩9,210 | -0.86% | 5.1만 |
|---|
| 2026.08.18 | ₩9,170 | ₩9,451 | ₩9,130 | ₩9,370 | +2.19% | 4.9만 |
|---|
| 2026.08.17 | ₩9,571 | ₩9,625 | ₩9,250 | ₩9,263 | -3.22% | 8만 |
|---|
| 2026.08.14 | ₩9,692 | ₩9,799 | ₩9,504 | ₩9,558 | -1.38% | 8.4만 |
|---|
| 2026.08.13 | ₩9,866 | ₩10,040 | ₩9,611 | ₩9,692 | -1.76% | 6.2만 |
|---|
| 2026.08.12 | ₩9,625 | ₩10,000 | ₩9,504 | ₩9,826 | +2.09% | 7.3만 |
|---|
| 2026.08.11 | ₩9,625 | ₩9,906 | ₩9,451 | ₩9,531 | -0.97% | 6만 |
|---|
| 2026.08.10 | ₩9,826 | ₩10,174 | ₩9,625 | ₩9,625 | -2.04% | 7.6만 |
|---|
| 2026.08.07 | ₩9,585 | ₩9,906 | ₩9,585 | ₩9,812 | +2.37% | 4.7만 |
|---|
| 2026.08.06 | ₩9,370 | ₩9,652 | ₩9,183 | ₩9,558 | +2.00% | 10.2만 |
|---|
| 2026.08.05 | ₩10,040 | ₩10,040 | ₩9,451 | ₩9,518 | -5.20% | 6만 |
|---|
| 2026.08.04 | ₩9,973 | ₩10,267 | ₩9,812 | ₩10,040 | +0.67% | 6.8만 |
|---|
| 2026.08.03 | ₩9,652 | ₩9,986 | ₩9,437 | ₩9,879 | +2.36% | 9.4만 |
|---|
| 2026.07.31 | ₩9,397 | ₩9,812 | ₩9,397 | ₩9,678 | +2.99% | 15.5만 |
|---|
| 2026.07.30 | ₩9,745 | ₩10,040 | ₩9,036 | ₩9,545 | -2.06% | 17.9만 |
|---|
| 2026.07.29 | ₩10,160 | ₩10,294 | ₩9,665 | ₩9,986 | -1.71% | 20.5만 |
|---|
| 2026.07.28 | ₩9,063 | ₩10,548 | ₩8,942 | ₩10,134 | +11.82% | 58.9만 |
|---|
| 2026.07.27 | ₩13,373 | ₩13,975 | ₩13,373 | ₩13,668 | +2.20% | 9.7만 |
|---|
| 2026.07.24 | ₩13,386 | ₩13,587 | ₩13,373 | ₩13,427 | +0.30% | 4.6만 |
|---|
| 2026.07.23 | ₩13,654 | ₩13,788 | ₩12,985 | ₩13,386 | -1.96% | 7.6만 |
|---|
| 2026.07.22 | ₩13,962 | ₩14,029 | ₩13,641 | ₩13,694 | -1.92% | 8.5만 |
|---|
| 2026.07.21 | ₩14,658 | ₩14,752 | ₩13,989 | ₩14,042 | -4.20% | 9.1만 |
|---|
| 2026.07.20 | ₩14,538 | ₩14,819 | ₩14,297 | ₩14,712 | +1.20% | 4.6만 |
|---|
| 2026.07.17 | ₩14,591 | ₩14,685 | ₩14,190 | ₩14,645 | +0.37% | 4.9만 |
|---|
| 2026.07.16 | ₩14,832 | ₩14,979 | ₩14,457 | ₩14,725 | -0.72% | 6.2만 |
|---|
| 2026.07.15 | ₩14,444 | ₩14,859 | ₩14,190 | ₩14,832 | +2.69% | 5.8만 |
|---|
| 2026.07.14 | ₩14,725 | ₩14,792 | ₩14,123 | ₩14,444 | -1.91% | 7.6만 |
|---|
| 2026.07.13 | ₩14,605 | ₩15,046 | ₩14,605 | ₩14,846 | +1.65% | 10.8만 |
|---|
| 2026.07.10 | ₩14,805 | ₩15,086 | ₩14,444 | ₩14,618 | -1.27% | 5.7만 |
|---|
| 2026.07.09 | ₩14,511 | ₩14,966 | ₩14,471 | ₩14,805 | +2.03% | 9.7만 |
|---|
| 2026.07.08 | ₩15,033 | ₩15,033 | ₩14,082 | ₩14,444 | -3.92% | 8.7만 |
|---|
| 2026.07.07 | ₩15,756 | ₩15,783 | ₩15,127 | ₩15,287 | -2.97% | 7.8만 |
|---|
| 2026.07.06 | ₩15,555 | ₩16,064 | ₩15,555 | ₩15,742 | +1.20% | 4.2만 |
|---|
| 2026.07.02 | ₩16,278 | ₩16,519 | ₩15,394 | ₩15,609 | -4.11% | 9만 |
|---|
| 2026.07.01 | ₩15,742 | ₩16,586 | ₩15,742 | ₩16,211 | +2.98% | 18.2만 |
|---|
| 2026.06.30 | ₩15,435 | ₩16,037 | ₩15,301 | ₩15,635 | +1.30% | 8.3만 |
|---|
| 2026.06.29 | ₩15,006 | ₩16,064 | ₩15,006 | ₩15,515 | +3.39% | 18.3만 |
|---|
| 2026.06.26 | ₩14,578 | ₩15,260 | ₩13,480 | ₩14,939 | +2.48% | 82.6만 |
|---|
| 2026.06.25 | ₩14,337 | ₩14,564 | ₩13,734 | ₩14,538 | +1.40% | 20.9만 |
|---|
| 2026.06.24 | ₩14,953 | ₩15,675 | ₩14,297 | ₩14,350 | -4.03% | 15.5만 |
|---|
| 2026.06.23 | ₩15,207 | ₩15,662 | ₩14,819 | ₩14,819 | -2.55% | 11.8만 |
|---|
| 2026.06.22 | ₩14,658 | ₩15,394 | ₩14,497 | ₩15,207 | +3.74% | 9.5만 |
|---|
| 2026.06.18 | ₩14,390 | ₩15,100 | ₩14,323 | ₩14,671 | +1.95% | 17.4만 |
|---|
| 2026.06.17 | ₩14,404 | ₩14,578 | ₩13,922 | ₩14,190 | -1.49% | 7.8만 |
|---|
| 2026.06.16 | ₩14,431 | ₩14,658 | ₩14,243 | ₩14,404 | -0.19% | 12.5만 |
|---|
| 2026.06.15 | ₩14,591 | ₩15,060 | ₩14,350 | ₩14,404 | -1.28% | 8.4만 |
|---|
| 2026.06.12 | ₩13,574 | ₩14,377 | ₩13,507 | ₩14,364 | +5.82% | 9.9만 |
|---|
| 2026.06.11 | ₩13,453 | ₩13,534 | ₩13,145 | ₩13,427 | -0.20% | 4.5만 |
|---|
| 2026.06.10 | ₩13,627 | ₩13,801 | ₩13,440 | ₩13,440 | -1.38% | 6.9만 |
|---|
| 2026.06.09 | ₩13,534 | ₩13,855 | ₩13,279 | ₩13,587 | +0.40% | 5.8만 |
|---|
| 2026.06.08 | ₩13,360 | ₩13,788 | ₩13,360 | ₩13,534 | +1.30% | 5.1만 |
|---|
| 2026.06.05 | ₩13,105 | ₩13,453 | ₩12,998 | ₩13,360 | +1.94% | 14.1만 |
|---|
| 2026.06.04 | ₩12,958 | ₩13,654 | ₩12,958 | ₩13,105 | +1.14% | 9.2만 |
|---|
| 2026.06.03 | ₩13,520 | ₩13,614 | ₩12,878 | ₩12,958 | -4.16% | 8만 |
|---|
| 2026.06.02 | ₩14,042 | ₩14,337 | ₩13,641 | ₩13,694 | -2.48% | 6.7만 |
|---|
| 2026.06.01 | ₩14,297 | ₩14,538 | ₩13,761 | ₩14,337 | +0.28% | 7.6만 |
|---|
| 2026.05.29 | ₩13,922 | ₩14,671 | ₩13,788 | ₩14,337 | +2.98% | 10.1만 |
|---|
| 2026.05.28 | ₩13,520 | ₩14,270 | ₩13,507 | ₩14,069 | +4.06% | 10만 |
|---|
| 2026.05.27 | ₩13,534 | ₩13,815 | ₩13,266 | ₩13,574 | +0.30% | 6.5만 |
|---|
| 2026.05.26 | ₩13,427 | ₩13,922 | ₩13,186 | ₩13,547 | +0.90% | 10.7만 |
|---|
| 2026.05.22 | ₩12,838 | ₩13,641 | ₩12,623 | ₩13,427 | +4.59% | 16.3만 |
|---|
| 2026.05.21 | ₩12,369 | ₩12,757 | ₩12,141 | ₩12,704 | +2.71% | 8.3만 |
|---|
| 2026.05.20 | ₩12,195 | ₩12,583 | ₩12,061 | ₩12,490 | +2.41% | 6.3만 |
|---|
| 2026.05.19 | ₩12,409 | ₩12,824 | ₩12,208 | ₩12,249 | -1.29% | 4.7만 |
|---|
| 2026.05.18 | ₩12,463 | ₩12,730 | ₩12,195 | ₩12,436 | -0.21% | 10.6만 |
|---|
| 2026.05.15 | ₩11,927 | ₩12,530 | ₩11,874 | ₩12,476 | +4.60% | 7.5만 |
|---|
| 2026.05.14 | ₩12,021 | ₩12,249 | ₩11,860 | ₩12,088 | +0.56% | 4.7만 |
|---|
| 2026.05.13 | ₩11,834 | ₩12,155 | ₩11,673 | ₩11,941 | +0.90% | 8.8만 |
|---|
| 2026.05.12 | ₩11,646 | ₩12,021 | ₩11,338 | ₩12,008 | +3.10% | 11.7만 |
|---|
| 2026.05.11 | ₩11,954 | ₩11,954 | ₩11,004 | ₩11,686 | -2.24% | 23.1만 |
|---|
| 2026.05.08 | ₩12,449 | ₩12,449 | ₩11,914 | ₩11,954 | -3.98% | 8.3만 |
|---|
| 2026.05.07 | ₩12,168 | ₩13,186 | ₩12,115 | ₩12,503 | +2.75% | 20.5만 |
|---|
| 2026.05.06 | ₩12,530 | ₩12,704 | ₩11,927 | ₩12,168 | -2.88% | 10.8만 |
|---|
| 2026.05.05 | ₩12,423 | ₩12,597 | ₩12,061 | ₩12,476 | +0.43% | 8.6만 |
|---|
| 2026.05.04 | ₩13,145 | ₩13,574 | ₩12,369 | ₩12,409 | -5.60% | 15.2만 |
|---|
| 2026.05.01 | ₩13,119 | ₩13,306 | ₩12,463 | ₩13,119 | 0.00% | 14.5만 |
|---|
| 2026.04.30 | ₩12,878 | ₩13,333 | ₩12,315 | ₩13,105 | +1.77% | 14.3만 |
|---|
| 2026.04.29 | ₩13,788 | ₩13,922 | ₩12,235 | ₩13,038 | -5.44% | 27.9만 |
|---|
| 2026.04.28 | ₩13,132 | ₩14,096 | ₩12,985 | ₩14,016 | +6.73% | 27.6만 |
|---|
| 2026.04.27 | ₩12,771 | ₩13,614 | ₩12,610 | ₩13,132 | +2.83% | 31.9만 |
|---|
| 2026.04.24 | ₩13,145 | ₩13,989 | ₩11,526 | ₩12,985 | -1.22% | 73.7만 |
|---|
| 2026.04.23 | ₩13,079 | ₩16,037 | ₩12,315 | ₩12,690 | -2.97% | 520.9만 |
|---|
| 2026.04.22 | ₩9,826 | ₩10,040 | ₩9,678 | ₩10,026 | +2.04% | 9만 |
|---|
| 2026.04.21 | ₩9,866 | ₩10,200 | ₩9,652 | ₩9,785 | -0.81% | 9.3만 |
|---|
| 2026.04.20 | ₩9,611 | ₩9,973 | ₩9,571 | ₩9,852 | +2.51% | 10.2만 |
|---|
| 2026.04.17 | ₩9,076 | ₩9,812 | ₩9,076 | ₩9,692 | +6.78% | 13.1만 |
|---|
| 2026.04.16 | ₩9,076 | ₩9,424 | ₩8,969 | ₩9,049 | -0.29% | 12.8만 |
|---|
| 2026.04.15 | ₩8,875 | ₩9,384 | ₩8,862 | ₩9,076 | +2.26% | 12.6만 |
|---|
| 2026.04.14 | ₩8,634 | ₩9,009 | ₩8,300 | ₩9,009 | +4.34% | 20.7만 |
|---|
| 2026.04.13 | ₩8,246 | ₩8,621 | ₩8,032 | ₩8,567 | +3.90% | 10.5만 |
|---|
| 2026.04.10 | ₩8,514 | ₩8,514 | ₩8,085 | ₩8,286 | -2.67% | 9.2만 |
|---|
| 2026.04.09 | ₩8,192 | ₩8,500 | ₩8,018 | ₩8,474 | +3.43% | 11.4만 |
|---|
| 2026.04.08 | ₩8,259 | ₩8,407 | ₩8,005 | ₩8,300 | +0.49% | 6.5만 |
|---|
| 2026.04.07 | ₩7,938 | ₩8,072 | ₩7,791 | ₩7,925 | -0.17% | 7.1만 |
|---|
| 2026.04.06 | ₩7,898 | ₩8,152 | ₩7,804 | ₩8,045 | +1.86% | 7.2만 |
|---|
| 2026.04.02 | ₩7,537 | ₩7,911 | ₩7,537 | ₩7,898 | +4.80% | 4만 |
|---|
| 2026.04.01 | ₩7,992 | ₩8,005 | ₩7,657 | ₩7,751 | -3.02% | 6.4만 |
|---|
| 2026.03.31 | ₩7,684 | ₩8,018 | ₩7,376 | ₩7,925 | +3.14% | 7.6만 |
|---|
| 2026.03.30 | ₩7,711 | ₩7,791 | ₩7,296 | ₩7,577 | -1.74% | 10.5만 |
|---|
| 2026.03.27 | ₩8,192 | ₩8,206 | ₩7,603 | ₩7,630 | -6.86% | 10.5만 |
|---|
| 2026.03.26 | ₩8,474 | ₩8,795 | ₩8,233 | ₩8,286 | -2.21% | 4.6만 |
|---|
| 2026.03.25 | ₩8,420 | ₩8,688 | ₩8,367 | ₩8,581 | +1.91% | 11.6만 |
|---|
| 2026.03.24 | ₩8,233 | ₩8,447 | ₩8,233 | ₩8,259 | +0.33% | 7.2만 |
|---|
| 2026.03.23 | ₩8,367 | ₩8,567 | ₩8,326 | ₩8,353 | -0.16% | 6만 |
|---|
| 2026.03.20 | ₩8,661 | ₩8,661 | ₩7,952 | ₩8,340 | -3.71% | 29.2만 |
|---|
| 2026.03.19 | ₩8,527 | ₩8,862 | ₩8,433 | ₩8,688 | +1.88% | 11.6만 |
|---|
| 2026.03.18 | ₩8,300 | ₩8,755 | ₩8,259 | ₩8,607 | +3.71% | 20.3만 |
|---|
| 2026.03.17 | ₩8,460 | ₩8,701 | ₩8,233 | ₩8,340 | -1.42% | 6.9만 |
|---|
| 2026.03.16 | ₩8,433 | ₩8,674 | ₩8,433 | ₩8,500 | +0.79% | 8.6만 |
|---|
| 2026.03.13 | ₩8,500 | ₩8,567 | ₩8,246 | ₩8,407 | -1.10% | 16.2만 |
|---|
| 2026.03.12 | ₩8,514 | ₩8,795 | ₩8,300 | ₩8,420 | -1.10% | 18.4만 |
|---|
| 2026.03.11 | ₩8,433 | ₩8,795 | ₩8,246 | ₩8,674 | +2.86% | 17.6만 |
|---|
| 2026.03.10 | ₩8,701 | ₩8,875 | ₩8,393 | ₩8,500 | -2.31% | 13.9만 |
|---|
| 2026.03.09 | ₩8,795 | ₩8,915 | ₩8,393 | ₩8,889 | +1.07% | 19.1만 |
|---|
| 2026.03.06 | ₩9,036 | ₩9,839 | ₩8,969 | ₩8,996 | -0.44% | 30.7만 |
|---|
| 2026.03.05 | ₩8,942 | ₩9,719 | ₩8,715 | ₩9,317 | +4.19% | 51.8만 |
|---|
| 2026.03.04 | ₩8,541 | ₩8,688 | ₩8,259 | ₩8,407 | -1.57% | 11.9만 |
|---|
| 2026.03.03 | ₩8,407 | ₩8,621 | ₩8,166 | ₩8,514 | +1.27% | 12만 |
|---|
| 2026.03.02 | ₩8,433 | ₩8,741 | ₩8,192 | ₩8,621 | +2.22% | 21만 |
|---|
| 2026.02.27 | ₩8,661 | ₩8,701 | ₩8,313 | ₩8,634 | -0.31% | 15.3만 |
|---|
| 2026.02.26 | ₩8,621 | ₩9,009 | ₩8,500 | ₩8,835 | +2.48% | 19.8만 |
|---|
| 2026.02.25 | ₩8,005 | ₩8,567 | ₩7,871 | ₩8,527 | +6.52% | 46.4만 |
|---|
| 2026.02.24 | ₩7,188 | ₩7,496 | ₩7,095 | ₩7,403 | +2.98% | 27.6만 |
|---|
| 2026.02.23 | ₩7,202 | ₩7,617 | ₩7,028 | ₩7,215 | +0.19% | 33만 |
|---|
| 2026.02.20 | ₩6,707 | ₩7,255 | ₩6,492 | ₩7,229 | +7.78% | 26.9만 |
|---|
| 2026.02.19 | ₩6,787 | ₩7,014 | ₩6,318 | ₩6,760 | -0.39% | 42.2만 |
|---|
| 2026.02.18 | ₩7,376 | ₩7,630 | ₩7,122 | ₩7,590 | +2.90% | 18.7만 |
|---|
| 2026.02.17 | ₩7,188 | ₩7,456 | ₩7,068 | ₩7,389 | +2.79% | 14.4만 |
|---|
| 2026.02.13 | ₩7,135 | ₩7,416 | ₩7,095 | ₩7,188 | +0.75% | 19.8만 |
|---|
| 2026.02.12 | ₩7,309 | ₩7,349 | ₩7,068 | ₩7,122 | -2.56% | 9.2만 |
|---|
| 2026.02.11 | ₩7,403 | ₩7,403 | ₩7,028 | ₩7,309 | -1.27% | 13만 |
|---|
| 2026.02.10 | ₩7,215 | ₩7,496 | ₩7,175 | ₩7,403 | +2.60% | 10.8만 |
|---|
| 2026.02.09 | ₩7,550 | ₩7,550 | ₩7,122 | ₩7,202 | -4.61% | 18만 |
|---|
| 2026.02.06 | ₩7,202 | ₩7,550 | ₩7,202 | ₩7,523 | +4.46% | 16.2만 |
|---|
| 2026.02.05 | ₩7,429 | ₩7,456 | ₩7,122 | ₩7,202 | -3.06% | 17.8만 |
|---|
| 2026.02.04 | ₩7,510 | ₩7,684 | ₩7,389 | ₩7,483 | -0.36% | 20.4만 |
|---|
| 2026.02.03 | ₩7,965 | ₩7,965 | ₩7,429 | ₩7,496 | -5.88% | 23.1만 |
|---|
| 2026.02.02 | ₩7,777 | ₩8,126 | ₩7,737 | ₩7,965 | +2.41% | 16.9만 |
|---|
| 2026.01.30 | ₩7,898 | ₩7,925 | ₩7,684 | ₩7,831 | -0.85% | 12.2만 |
|---|
| 2026.01.29 | ₩7,764 | ₩8,059 | ₩7,630 | ₩7,925 | +2.07% | 22.9만 |
|---|
| 2026.01.28 | ₩8,099 | ₩8,112 | ₩7,737 | ₩7,764 | -4.13% | 15.2만 |
|---|
| 2026.01.27 | ₩7,697 | ₩8,112 | ₩7,470 | ₩8,085 | +5.04% | 32.4만 |
|---|
| 2026.01.26 | ₩7,858 | ₩7,938 | ₩7,697 | ₩7,697 | -2.04% | 14.4만 |
|---|
| 2026.01.23 | ₩8,072 | ₩8,072 | ₩7,831 | ₩7,858 | -2.65% | 12만 |
|---|
| 2026.01.22 | ₩7,911 | ₩8,300 | ₩7,898 | ₩8,059 | +1.86% | 15.1만 |
|---|
| 2026.01.21 | ₩7,791 | ₩8,059 | ₩7,684 | ₩7,831 | +0.52% | 18.7만 |
|---|
| 2026.01.20 | ₩7,751 | ₩7,978 | ₩7,670 | ₩7,684 | -0.86% | 18.3만 |
|---|
| 2026.01.16 | ₩8,139 | ₩8,139 | ₩7,804 | ₩7,885 | -3.13% | 23.3만 |
|---|
| 2026.01.15 | ₩8,380 | ₩8,393 | ₩8,099 | ₩8,139 | -2.88% | 19.2만 |
|---|
| 2026.01.14 | ₩8,500 | ₩8,621 | ₩8,206 | ₩8,340 | -1.89% | 21.6만 |
|---|
| 2026.01.13 | ₩8,741 | ₩8,795 | ₩8,487 | ₩8,541 | -2.30% | 17.6만 |
|---|
| 2026.01.12 | ₩8,835 | ₩8,848 | ₩8,661 | ₩8,715 | -1.36% | 14.4만 |
|---|
| 2026.01.09 | ₩8,996 | ₩9,143 | ₩8,674 | ₩8,835 | -1.79% | 17만 |
|---|
| 2026.01.08 | ₩9,076 | ₩9,170 | ₩8,902 | ₩8,956 | -1.33% | 13만 |
|---|
| 2026.01.07 | ₩9,156 | ₩9,210 | ₩8,929 | ₩9,036 | -1.32% | 10.1만 |
|---|
| 2026.01.06 | ₩9,518 | ₩9,518 | ₩9,103 | ₩9,170 | -3.66% | 10.9만 |
|---|
| 2026.01.05 | ₩9,304 | ₩9,759 | ₩9,304 | ₩9,491 | +2.01% | 12.7만 |
|---|
| 2026.01.02 | ₩9,531 | ₩9,772 | ₩9,237 | ₩9,277 | -2.67% | 10.7만 |
|---|
| 2025.12.31 | ₩9,451 | ₩9,558 | ₩9,357 | ₩9,531 | +0.85% | 10.3만 |
|---|
| 2025.12.30 | ₩9,504 | ₩9,732 | ₩9,437 | ₩9,478 | -0.28% | 12.2만 |
|---|
| 2025.12.29 | ₩9,424 | ₩9,705 | ₩9,290 | ₩9,558 | +1.42% | 12.3만 |
|---|
| 2025.12.26 | ₩9,411 | ₩9,437 | ₩9,237 | ₩9,384 | -0.28% | 12.4만 |
|---|
| 2025.12.24 | ₩9,397 | ₩9,424 | ₩9,196 | ₩9,397 | 0.00% | 8.2만 |
|---|
| 2025.12.23 | ₩9,370 | ₩9,504 | ₩9,290 | ₩9,397 | +0.29% | 12.1만 |
|---|
| 2025.12.22 | ₩9,638 | ₩9,799 | ₩9,437 | ₩9,451 | -1.94% | 10.9만 |
|---|
| 2025.12.19 | ₩9,919 | ₩9,986 | ₩9,598 | ₩9,611 | -3.10% | 12.9만 |
|---|
| 2025.12.18 | ₩10,000 | ₩10,401 | ₩9,866 | ₩9,973 | -0.27% | 8만 |
|---|
| 2025.12.17 | ₩10,026 | ₩10,334 | ₩9,879 | ₩9,959 | -0.67% | 14.9만 |
|---|
| 2025.12.16 | ₩10,000 | ₩10,281 | ₩9,772 | ₩9,986 | -0.13% | 14.1만 |
|---|
| 2025.12.15 | ₩9,611 | ₩10,401 | ₩9,611 | ₩10,120 | +5.29% | 27.5만 |
|---|
| 2025.12.12 | ₩9,451 | ₩9,665 | ₩9,290 | ₩9,571 | +1.27% | 8.4만 |
|---|
| 2025.12.11 | ₩9,370 | ₩9,571 | ₩9,304 | ₩9,451 | +0.86% | 7.2만 |
|---|
| 2025.12.10 | ₩9,170 | ₩9,545 | ₩9,076 | ₩9,464 | +3.21% | 11만 |
|---|
| 2025.12.09 | ₩9,130 | ₩9,304 | ₩9,089 | ₩9,143 | +0.15% | 9.7만 |
|---|
| 2025.12.08 | ₩9,237 | ₩9,277 | ₩9,103 | ₩9,223 | -0.14% | 6.5만 |
|---|
| 2025.12.05 | ₩9,237 | ₩9,504 | ₩9,156 | ₩9,183 | -0.58% | 9.1만 |
|---|
| 2025.12.04 | ₩9,424 | ₩9,531 | ₩9,250 | ₩9,277 | -1.56% | 7.8만 |
|---|
| 2025.12.03 | ₩9,196 | ₩9,585 | ₩9,196 | ₩9,504 | +3.35% | 10.3만 |
|---|
| 2025.12.02 | ₩9,397 | ₩9,518 | ₩9,116 | ₩9,143 | -2.71% | 10.8만 |
|---|
| 2025.12.01 | ₩9,437 | ₩9,558 | ₩9,130 | ₩9,357 | -0.85% | 11.4만 |
|---|
| 2025.11.28 | ₩9,531 | ₩9,625 | ₩9,464 | ₩9,518 | -0.14% | 3.2만 |
|---|
| 2025.11.26 | ₩9,585 | ₩9,638 | ₩9,304 | ₩9,464 | -1.26% | 6.2만 |
|---|
| 2025.11.25 | ₩9,464 | ₩9,732 | ₩9,370 | ₩9,611 | +1.56% | 11만 |
|---|
| 2025.11.24 | ₩9,317 | ₩9,531 | ₩9,183 | ₩9,344 | +0.29% | 7.4만 |
|---|
| 2025.11.21 | ₩8,862 | ₩9,545 | ₩8,862 | ₩9,317 | +5.14% | 20.3만 |
|---|
| 2025.11.20 | ₩9,223 | ₩9,504 | ₩8,822 | ₩8,875 | -3.77% | 9.9만 |
|---|
| 2025.11.19 | ₩9,143 | ₩9,357 | ₩8,982 | ₩9,036 | -1.17% | 11.8만 |
|---|
| 2025.11.18 | ₩9,424 | ₩9,611 | ₩9,183 | ₩9,183 | -2.56% | 12.2만 |
|---|
| 2025.11.17 | ₩9,598 | ₩9,826 | ₩9,397 | ₩9,504 | -0.98% | 9.8만 |
|---|
| 2025.11.14 | ₩9,799 | ₩9,959 | ₩9,598 | ₩9,705 | -0.96% | 8.9만 |
|---|
| 2025.11.13 | ₩9,906 | ₩10,147 | ₩9,785 | ₩9,933 | +0.27% | 8.6만 |
|---|
| 2025.11.12 | ₩10,147 | ₩10,254 | ₩9,986 | ₩10,026 | -1.19% | 9.2만 |
|---|
| 2025.11.11 | ₩10,053 | ₩10,267 | ₩10,053 | ₩10,134 | +0.80% | 8만 |
|---|
| 2025.11.10 | ₩10,214 | ₩10,281 | ₩9,933 | ₩10,093 | -1.18% | 9.9만 |
|---|
| 2025.11.07 | ₩9,986 | ₩10,254 | ₩9,906 | ₩10,040 | +0.54% | 12.3만 |
|---|
| 2025.11.06 | ₩10,254 | ₩10,348 | ₩9,986 | ₩10,040 | -2.09% | 13.3만 |
|---|
| 2025.11.05 | ₩10,040 | ₩10,495 | ₩10,000 | ₩10,334 | +2.93% | 12.3만 |
|---|
| 2025.11.04 | ₩10,508 | ₩10,508 | ₩9,933 | ₩9,946 | -5.35% | 19만 |
|---|
| 2025.11.03 | ₩11,312 | ₩11,378 | ₩10,669 | ₩10,763 | -4.85% | 19.3만 |
|---|
| 2025.10.31 | ₩10,789 | ₩11,445 | ₩10,709 | ₩11,271 | +4.47% | 18만 |
|---|
| 2025.10.30 | ₩10,789 | ₩11,137 | ₩10,602 | ₩10,776 | -0.12% | 27.1만 |
|---|
| 2025.10.29 | ₩11,271 | ₩11,459 | ₩10,388 | ₩10,883 | -3.44% | 40.1만 |
|---|
| 2025.10.28 | ₩13,574 | ₩13,668 | ₩10,843 | ₩11,124 | -18.05% | 84.4만 |
|---|
| 2025.10.27 | ₩13,748 | ₩13,868 | ₩13,373 | ₩13,440 | -2.24% | 16.7만 |
|---|
| 2025.10.24 | ₩13,842 | ₩13,949 | ₩13,507 | ₩13,520 | -2.32% | 6.9만 |
|---|
| 2025.10.23 | ₩13,346 | ₩13,708 | ₩13,319 | ₩13,641 | +2.21% | 7.6만 |
|---|
| 2025.10.22 | ₩13,373 | ₩14,069 | ₩13,105 | ₩13,266 | -0.80% | 12.2만 |
|---|
| 2025.10.21 | ₩13,480 | ₩13,654 | ₩13,145 | ₩13,493 | +0.10% | 7.2만 |
|---|
| 2025.10.20 | ₩13,386 | ₩13,721 | ₩13,386 | ₩13,453 | +0.50% | 9.9만 |
|---|
| 2025.10.17 | ₩13,413 | ₩13,748 | ₩13,239 | ₩13,279 | -1.00% | 14.3만 |
|---|
| 2025.10.16 | ₩13,895 | ₩14,082 | ₩13,413 | ₩13,413 | -3.47% | 8.9만 |
|---|
| 2025.10.15 | ₩13,962 | ₩14,310 | ₩13,775 | ₩13,922 | -0.29% | 11.4만 |
|---|
| 2025.10.14 | ₩13,413 | ₩13,989 | ₩13,319 | ₩13,882 | +3.49% | 10.7만 |
|---|
| 2025.10.13 | ₩13,373 | ₩13,708 | ₩13,373 | ₩13,681 | +2.30% | 13.6만 |
|---|
| 2025.10.10 | ₩13,373 | ₩13,855 | ₩13,105 | ₩13,253 | -0.90% | 18.6만 |
|---|