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 | ₩7,129 | ₩7,263 | ₩6,982 | ₩6,982 | -2.06% | 3.8만 |
| 2026.10.08 | ₩7,196 | ₩7,250 | ₩6,955 | ₩7,169 | -0.37% | 3.5만 |
| 2026.10.07 | ₩7,236 | ₩7,343 | ₩7,022 | ₩7,236 | 0.00% | 5.9만 |
| 2026.10.06 | ₩7,410 | ₩7,410 | ₩6,969 | ₩7,330 | -1.08% | 3.4만 |
| 2026.10.05 | ₩6,995 | ₩7,343 | ₩6,969 | ₩7,196 | +2.87% | 6.6만 |
| 2026.10.02 | ₩7,009 | ₩7,129 | ₩6,902 | ₩6,969 | -0.57% | 4.6만 |
| 2026.10.01 | ₩7,370 | ₩7,490 | ₩6,835 | ₩7,009 | -4.90% | 12.2만 |
| 2026.09.30 | ₩7,423 | ₩7,517 | ₩7,357 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,357 |
| -0.90% |
| 7.3만 |
| 2026.09.29 | ₩7,397 | ₩7,423 | ₩7,236 | ₩7,357 | -0.54% | 3.6만 |
|---|
| 2026.09.28 | ₩7,464 | ₩7,464 | ₩7,250 | ₩7,370 | -1.25% | 3.8만 |
|---|
| 2026.09.25 | ₩7,330 | ₩7,571 | ₩7,330 | ₩7,464 | +1.82% | 3.4만 |
|---|
| 2026.09.24 | ₩7,450 | ₩7,450 | ₩7,169 | ₩7,370 | -1.08% | 4.1만 |
|---|
| 2026.09.23 | ₩7,624 | ₩7,624 | ₩7,263 | ₩7,464 | -2.11% | 7만 |
|---|
| 2026.09.22 | ₩7,637 | ₩7,758 | ₩7,490 | ₩7,584 | -0.70% | 4.5만 |
|---|
| 2026.09.21 | ₩7,530 | ₩7,785 | ₩7,517 | ₩7,651 | +1.60% | 4.1만 |
|---|
| 2026.09.18 | ₩7,731 | ₩7,785 | ₩7,423 | ₩7,544 | -2.42% | 7.1만 |
|---|
| 2026.09.17 | ₩7,611 | ₩7,838 | ₩7,530 | ₩7,785 | +2.28% | 5.8만 |
|---|
| 2026.09.16 | ₩7,517 | ₩7,785 | ₩7,450 | ₩7,584 | +0.89% | 5.9만 |
|---|
| 2026.09.15 | ₩7,731 | ₩7,798 | ₩7,517 | ₩7,517 | -2.77% | 7.5만 |
|---|
| 2026.09.14 | ₩7,865 | ₩8,025 | ₩7,758 | ₩7,865 | 0.00% | 4.7만 |
|---|
| 2026.09.11 | ₩8,012 | ₩8,132 | ₩7,865 | ₩7,865 | -1.84% | 3.5만 |
|---|
| 2026.09.10 | ₩7,972 | ₩8,092 | ₩7,718 | ₩7,878 | -1.17% | 12만 |
|---|
| 2026.09.09 | ₩8,239 | ₩8,239 | ₩7,918 | ₩8,025 | -2.60% | 9.3만 |
|---|
| 2026.09.08 | ₩8,360 | ₩8,427 | ₩8,106 | ₩8,239 | -1.44% | 3.6만 |
|---|
| 2026.09.04 | ₩8,199 | ₩8,427 | ₩8,146 | ₩8,360 | +1.96% | 3.3만 |
|---|
| 2026.09.03 | ₩8,306 | ₩8,440 | ₩8,199 | ₩8,253 | -0.64% | 4만 |
|---|
| 2026.09.02 | ₩8,413 | ₩8,641 | ₩8,333 | ₩8,333 | -0.95% | 3만 |
|---|
| 2026.09.01 | ₩8,614 | ₩8,614 | ₩8,386 | ₩8,400 | -2.48% | 5.5만 |
|---|
| 2026.08.31 | ₩8,935 | ₩8,935 | ₩8,641 | ₩8,667 | -2.99% | 5.2만 |
|---|
| 2026.08.28 | ₩8,828 | ₩9,082 | ₩8,828 | ₩8,935 | +1.21% | 3만 |
|---|
| 2026.08.27 | ₩9,069 | ₩9,082 | ₩8,828 | ₩8,908 | -1.77% | 4.6만 |
|---|
| 2026.08.26 | ₩9,122 | ₩9,229 | ₩9,028 | ₩9,069 | -0.59% | 4.2만 |
|---|
| 2026.08.25 | ₩9,109 | ₩9,189 | ₩8,868 | ₩9,122 | +0.15% | 3.2만 |
|---|
| 2026.08.24 | ₩8,814 | ₩9,122 | ₩8,774 | ₩9,042 | +2.58% | 3.3만 |
|---|
| 2026.08.21 | ₩9,069 | ₩9,095 | ₩8,868 | ₩8,935 | -1.47% | 3.5만 |
|---|
| 2026.08.20 | ₩9,082 | ₩9,216 | ₩8,908 | ₩8,962 | -1.33% | 6.1만 |
|---|
| 2026.08.19 | ₩9,283 | ₩9,416 | ₩9,162 | ₩9,202 | -0.86% | 5.1만 |
|---|
| 2026.08.18 | ₩9,162 | ₩9,443 | ₩9,122 | ₩9,363 | +2.19% | 4.9만 |
|---|
| 2026.08.17 | ₩9,563 | ₩9,617 | ₩9,242 | ₩9,256 | -3.22% | 8만 |
|---|
| 2026.08.14 | ₩9,684 | ₩9,791 | ₩9,497 | ₩9,550 | -1.38% | 8.4만 |
|---|
| 2026.08.13 | ₩9,858 | ₩10,032 | ₩9,604 | ₩9,684 | -1.76% | 6.2만 |
|---|
| 2026.08.12 | ₩9,617 | ₩9,991 | ₩9,497 | ₩9,818 | +2.09% | 7.3만 |
|---|
| 2026.08.11 | ₩9,617 | ₩9,898 | ₩9,443 | ₩9,523 | -0.97% | 6만 |
|---|
| 2026.08.10 | ₩9,818 | ₩10,165 | ₩9,617 | ₩9,617 | -2.04% | 7.6만 |
|---|
| 2026.08.07 | ₩9,577 | ₩9,898 | ₩9,577 | ₩9,804 | +2.37% | 4.7만 |
|---|
| 2026.08.06 | ₩9,363 | ₩9,644 | ₩9,176 | ₩9,550 | +2.00% | 10.2만 |
|---|
| 2026.08.05 | ₩10,032 | ₩10,032 | ₩9,443 | ₩9,510 | -5.20% | 6만 |
|---|
| 2026.08.04 | ₩9,965 | ₩10,259 | ₩9,804 | ₩10,032 | +0.67% | 6.8만 |
|---|
| 2026.08.03 | ₩9,644 | ₩9,978 | ₩9,430 | ₩9,871 | +2.36% | 9.4만 |
|---|
| 2026.07.31 | ₩9,390 | ₩9,804 | ₩9,390 | ₩9,670 | +2.99% | 15.5만 |
|---|
| 2026.07.30 | ₩9,737 | ₩10,032 | ₩9,028 | ₩9,537 | -2.06% | 17.9만 |
|---|
| 2026.07.29 | ₩10,152 | ₩10,286 | ₩9,657 | ₩9,978 | -1.71% | 20.5만 |
|---|
| 2026.07.28 | ₩9,055 | ₩10,540 | ₩8,935 | ₩10,125 | +11.82% | 58.9만 |
|---|
| 2026.07.27 | ₩13,362 | ₩13,964 | ₩13,362 | ₩13,656 | +2.20% | 9.7만 |
|---|
| 2026.07.24 | ₩13,376 | ₩13,576 | ₩13,362 | ₩13,416 | +0.30% | 4.6만 |
|---|
| 2026.07.23 | ₩13,643 | ₩13,777 | ₩12,974 | ₩13,376 | -1.96% | 7.6만 |
|---|
| 2026.07.22 | ₩13,951 | ₩14,018 | ₩13,630 | ₩13,683 | -1.92% | 8.5만 |
|---|
| 2026.07.21 | ₩14,646 | ₩14,740 | ₩13,977 | ₩14,031 | -4.20% | 9.1만 |
|---|
| 2026.07.20 | ₩14,526 | ₩14,807 | ₩14,285 | ₩14,700 | +1.20% | 4.6만 |
|---|
| 2026.07.17 | ₩14,579 | ₩14,673 | ₩14,178 | ₩14,633 | +0.37% | 4.9만 |
|---|
| 2026.07.16 | ₩14,820 | ₩14,967 | ₩14,446 | ₩14,713 | -0.72% | 6.2만 |
|---|
| 2026.07.15 | ₩14,432 | ₩14,847 | ₩14,178 | ₩14,820 | +2.69% | 5.8만 |
|---|
| 2026.07.14 | ₩14,713 | ₩14,780 | ₩14,111 | ₩14,432 | -1.91% | 7.6만 |
|---|
| 2026.07.13 | ₩14,593 | ₩15,034 | ₩14,593 | ₩14,833 | +1.65% | 10.8만 |
|---|
| 2026.07.10 | ₩14,793 | ₩15,074 | ₩14,432 | ₩14,606 | -1.27% | 5.7만 |
|---|
| 2026.07.09 | ₩14,499 | ₩14,954 | ₩14,459 | ₩14,793 | +2.03% | 9.7만 |
|---|
| 2026.07.08 | ₩15,021 | ₩15,021 | ₩14,071 | ₩14,432 | -3.92% | 8.7만 |
|---|
| 2026.07.07 | ₩15,743 | ₩15,770 | ₩15,114 | ₩15,275 | -2.97% | 7.8만 |
|---|
| 2026.07.06 | ₩15,542 | ₩16,051 | ₩15,542 | ₩15,730 | +1.20% | 4.2만 |
|---|
| 2026.07.02 | ₩16,265 | ₩16,505 | ₩15,382 | ₩15,596 | -4.11% | 9만 |
|---|
| 2026.07.01 | ₩15,730 | ₩16,572 | ₩15,730 | ₩16,198 | +2.98% | 18.2만 |
|---|
| 2026.06.30 | ₩15,422 | ₩16,024 | ₩15,288 | ₩15,623 | +1.30% | 8.3만 |
|---|
| 2026.06.29 | ₩14,994 | ₩16,051 | ₩14,994 | ₩15,502 | +3.39% | 18.3만 |
|---|
| 2026.06.26 | ₩14,566 | ₩15,248 | ₩13,469 | ₩14,927 | +2.48% | 82.6만 |
|---|
| 2026.06.25 | ₩14,325 | ₩14,553 | ₩13,723 | ₩14,526 | +1.40% | 20.9만 |
|---|
| 2026.06.24 | ₩14,940 | ₩15,663 | ₩14,285 | ₩14,339 | -4.03% | 15.5만 |
|---|
| 2026.06.23 | ₩15,195 | ₩15,649 | ₩14,807 | ₩14,807 | -2.55% | 11.8만 |
|---|
| 2026.06.22 | ₩14,646 | ₩15,382 | ₩14,486 | ₩15,195 | +3.74% | 9.5만 |
|---|
| 2026.06.18 | ₩14,379 | ₩15,088 | ₩14,312 | ₩14,660 | +1.95% | 17.4만 |
|---|
| 2026.06.17 | ₩14,392 | ₩14,566 | ₩13,911 | ₩14,178 | -1.49% | 7.8만 |
|---|
| 2026.06.16 | ₩14,419 | ₩14,646 | ₩14,232 | ₩14,392 | -0.19% | 12.5만 |
|---|
| 2026.06.15 | ₩14,579 | ₩15,047 | ₩14,339 | ₩14,392 | -1.28% | 8.4만 |
|---|
| 2026.06.12 | ₩13,563 | ₩14,365 | ₩13,496 | ₩14,352 | +5.82% | 9.9만 |
|---|
| 2026.06.11 | ₩13,442 | ₩13,523 | ₩13,135 | ₩13,416 | -0.20% | 4.5만 |
|---|
| 2026.06.10 | ₩13,616 | ₩13,790 | ₩13,429 | ₩13,429 | -1.38% | 6.9만 |
|---|
| 2026.06.09 | ₩13,523 | ₩13,844 | ₩13,268 | ₩13,576 | +0.40% | 5.8만 |
|---|
| 2026.06.08 | ₩13,349 | ₩13,777 | ₩13,349 | ₩13,523 | +1.30% | 5.1만 |
|---|
| 2026.06.05 | ₩13,095 | ₩13,442 | ₩12,988 | ₩13,349 | +1.94% | 14.1만 |
|---|
| 2026.06.04 | ₩12,947 | ₩13,643 | ₩12,947 | ₩13,095 | +1.14% | 9.2만 |
|---|
| 2026.06.03 | ₩13,509 | ₩13,603 | ₩12,867 | ₩12,947 | -4.16% | 8만 |
|---|
| 2026.06.02 | ₩14,031 | ₩14,325 | ₩13,630 | ₩13,683 | -2.48% | 6.7만 |
|---|
| 2026.06.01 | ₩14,285 | ₩14,526 | ₩13,750 | ₩14,325 | +0.28% | 7.6만 |
|---|
| 2026.05.29 | ₩13,911 | ₩14,660 | ₩13,777 | ₩14,325 | +2.98% | 10.1만 |
|---|
| 2026.05.28 | ₩13,509 | ₩14,258 | ₩13,496 | ₩14,058 | +4.06% | 10만 |
|---|
| 2026.05.27 | ₩13,523 | ₩13,804 | ₩13,255 | ₩13,563 | +0.30% | 6.5만 |
|---|
| 2026.05.26 | ₩13,416 | ₩13,911 | ₩13,175 | ₩13,536 | +0.90% | 10.7만 |
|---|
| 2026.05.22 | ₩12,827 | ₩13,630 | ₩12,613 | ₩13,416 | +4.59% | 16.3만 |
|---|
| 2026.05.21 | ₩12,359 | ₩12,747 | ₩12,132 | ₩12,693 | +2.71% | 8.3만 |
|---|
| 2026.05.20 | ₩12,185 | ₩12,573 | ₩12,051 | ₩12,479 | +2.41% | 6.3만 |
|---|
| 2026.05.19 | ₩12,399 | ₩12,814 | ₩12,198 | ₩12,239 | -1.29% | 4.7만 |
|---|
| 2026.05.18 | ₩12,453 | ₩12,720 | ₩12,185 | ₩12,426 | -0.21% | 10.6만 |
|---|
| 2026.05.15 | ₩11,918 | ₩12,519 | ₩11,864 | ₩12,466 | +4.60% | 7.5만 |
|---|
| 2026.05.14 | ₩12,011 | ₩12,239 | ₩11,851 | ₩12,078 | +0.56% | 4.7만 |
|---|
| 2026.05.13 | ₩11,824 | ₩12,145 | ₩11,663 | ₩11,931 | +0.90% | 8.8만 |
|---|
| 2026.05.12 | ₩11,637 | ₩12,011 | ₩11,329 | ₩11,998 | +3.10% | 11.7만 |
|---|
| 2026.05.11 | ₩11,944 | ₩11,944 | ₩10,995 | ₩11,677 | -2.24% | 23.1만 |
|---|
| 2026.05.08 | ₩12,439 | ₩12,439 | ₩11,904 | ₩11,944 | -3.98% | 8.3만 |
|---|
| 2026.05.07 | ₩12,158 | ₩13,175 | ₩12,105 | ₩12,493 | +2.75% | 20.5만 |
|---|
| 2026.05.06 | ₩12,519 | ₩12,693 | ₩11,918 | ₩12,158 | -2.88% | 10.8만 |
|---|
| 2026.05.05 | ₩12,412 | ₩12,586 | ₩12,051 | ₩12,466 | +0.43% | 8.6만 |
|---|
| 2026.05.04 | ₩13,135 | ₩13,563 | ₩12,359 | ₩12,399 | -5.60% | 15.2만 |
|---|
| 2026.05.01 | ₩13,108 | ₩13,295 | ₩12,453 | ₩13,108 | 0.00% | 14.5만 |
|---|
| 2026.04.30 | ₩12,867 | ₩13,322 | ₩12,305 | ₩13,095 | +1.77% | 14.3만 |
|---|
| 2026.04.29 | ₩13,777 | ₩13,911 | ₩12,225 | ₩13,028 | -5.44% | 27.9만 |
|---|
| 2026.04.28 | ₩13,121 | ₩14,084 | ₩12,974 | ₩14,004 | +6.73% | 27.6만 |
|---|
| 2026.04.27 | ₩12,760 | ₩13,603 | ₩12,600 | ₩13,121 | +2.83% | 31.9만 |
|---|
| 2026.04.24 | ₩13,135 | ₩13,977 | ₩11,516 | ₩12,974 | -1.22% | 73.7만 |
|---|
| 2026.04.23 | ₩13,068 | ₩16,024 | ₩12,305 | ₩12,680 | -2.97% | 520.9만 |
|---|
| 2026.04.22 | ₩9,818 | ₩10,032 | ₩9,670 | ₩10,018 | +2.04% | 9만 |
|---|
| 2026.04.21 | ₩9,858 | ₩10,192 | ₩9,644 | ₩9,777 | -0.81% | 9.3만 |
|---|
| 2026.04.20 | ₩9,604 | ₩9,965 | ₩9,563 | ₩9,844 | +2.51% | 10.2만 |
|---|
| 2026.04.17 | ₩9,069 | ₩9,804 | ₩9,069 | ₩9,684 | +6.78% | 13.1만 |
|---|
| 2026.04.16 | ₩9,069 | ₩9,416 | ₩8,962 | ₩9,042 | -0.29% | 12.8만 |
|---|
| 2026.04.15 | ₩8,868 | ₩9,376 | ₩8,855 | ₩9,069 | +2.26% | 12.6만 |
|---|
| 2026.04.14 | ₩8,627 | ₩9,002 | ₩8,293 | ₩9,002 | +4.34% | 20.7만 |
|---|
| 2026.04.13 | ₩8,239 | ₩8,614 | ₩8,025 | ₩8,560 | +3.90% | 10.5만 |
|---|
| 2026.04.10 | ₩8,507 | ₩8,507 | ₩8,079 | ₩8,279 | -2.67% | 9.2만 |
|---|
| 2026.04.09 | ₩8,186 | ₩8,493 | ₩8,012 | ₩8,467 | +3.43% | 11.4만 |
|---|
| 2026.04.08 | ₩8,253 | ₩8,400 | ₩7,999 | ₩8,293 | +0.49% | 6.5만 |
|---|
| 2026.04.07 | ₩7,932 | ₩8,065 | ₩7,785 | ₩7,918 | -0.17% | 7.1만 |
|---|
| 2026.04.06 | ₩7,892 | ₩8,146 | ₩7,798 | ₩8,039 | +1.86% | 7.2만 |
|---|
| 2026.04.02 | ₩7,530 | ₩7,905 | ₩7,530 | ₩7,892 | +4.80% | 4만 |
|---|
| 2026.04.01 | ₩7,985 | ₩7,999 | ₩7,651 | ₩7,744 | -3.02% | 6.4만 |
|---|
| 2026.03.31 | ₩7,678 | ₩8,012 | ₩7,370 | ₩7,918 | +3.14% | 7.6만 |
|---|
| 2026.03.30 | ₩7,704 | ₩7,785 | ₩7,290 | ₩7,571 | -1.74% | 10.5만 |
|---|
| 2026.03.27 | ₩8,186 | ₩8,199 | ₩7,597 | ₩7,624 | -6.86% | 10.5만 |
|---|
| 2026.03.26 | ₩8,467 | ₩8,788 | ₩8,226 | ₩8,279 | -2.21% | 4.6만 |
|---|
| 2026.03.25 | ₩8,413 | ₩8,681 | ₩8,360 | ₩8,574 | +1.91% | 11.6만 |
|---|
| 2026.03.24 | ₩8,226 | ₩8,440 | ₩8,226 | ₩8,253 | +0.33% | 7.2만 |
|---|
| 2026.03.23 | ₩8,360 | ₩8,560 | ₩8,320 | ₩8,346 | -0.16% | 6만 |
|---|
| 2026.03.20 | ₩8,654 | ₩8,654 | ₩7,945 | ₩8,333 | -3.71% | 29.2만 |
|---|
| 2026.03.19 | ₩8,520 | ₩8,855 | ₩8,427 | ₩8,681 | +1.88% | 11.6만 |
|---|
| 2026.03.18 | ₩8,293 | ₩8,748 | ₩8,253 | ₩8,600 | +3.71% | 20.3만 |
|---|
| 2026.03.17 | ₩8,453 | ₩8,694 | ₩8,226 | ₩8,333 | -1.42% | 6.9만 |
|---|
| 2026.03.16 | ₩8,427 | ₩8,667 | ₩8,427 | ₩8,493 | +0.79% | 8.6만 |
|---|
| 2026.03.13 | ₩8,493 | ₩8,560 | ₩8,239 | ₩8,400 | -1.10% | 16.2만 |
|---|
| 2026.03.12 | ₩8,507 | ₩8,788 | ₩8,293 | ₩8,413 | -1.10% | 18.4만 |
|---|
| 2026.03.11 | ₩8,427 | ₩8,788 | ₩8,239 | ₩8,667 | +2.86% | 17.6만 |
|---|
| 2026.03.10 | ₩8,694 | ₩8,868 | ₩8,386 | ₩8,493 | -2.31% | 13.9만 |
|---|
| 2026.03.09 | ₩8,788 | ₩8,908 | ₩8,386 | ₩8,881 | +1.07% | 19.1만 |
|---|
| 2026.03.06 | ₩9,028 | ₩9,831 | ₩8,962 | ₩8,988 | -0.44% | 30.7만 |
|---|
| 2026.03.05 | ₩8,935 | ₩9,711 | ₩8,707 | ₩9,309 | +4.19% | 51.8만 |
|---|
| 2026.03.04 | ₩8,534 | ₩8,681 | ₩8,253 | ₩8,400 | -1.57% | 11.9만 |
|---|
| 2026.03.03 | ₩8,400 | ₩8,614 | ₩8,159 | ₩8,507 | +1.27% | 12만 |
|---|
| 2026.03.02 | ₩8,427 | ₩8,734 | ₩8,186 | ₩8,614 | +2.22% | 21만 |
|---|
| 2026.02.27 | ₩8,654 | ₩8,694 | ₩8,306 | ₩8,627 | -0.31% | 15.3만 |
|---|
| 2026.02.26 | ₩8,614 | ₩9,002 | ₩8,493 | ₩8,828 | +2.48% | 19.8만 |
|---|
| 2026.02.25 | ₩7,999 | ₩8,560 | ₩7,865 | ₩8,520 | +6.52% | 46.4만 |
|---|
| 2026.02.24 | ₩7,183 | ₩7,490 | ₩7,089 | ₩7,397 | +2.98% | 27.6만 |
|---|
| 2026.02.23 | ₩7,196 | ₩7,611 | ₩7,022 | ₩7,209 | +0.19% | 33만 |
|---|
| 2026.02.20 | ₩6,701 | ₩7,250 | ₩6,487 | ₩7,223 | +7.78% | 26.9만 |
|---|
| 2026.02.19 | ₩6,781 | ₩7,009 | ₩6,313 | ₩6,755 | -0.39% | 42.2만 |
|---|
| 2026.02.18 | ₩7,370 | ₩7,624 | ₩7,116 | ₩7,584 | +2.90% | 18.7만 |
|---|
| 2026.02.17 | ₩7,183 | ₩7,450 | ₩7,062 | ₩7,383 | +2.79% | 14.4만 |
|---|
| 2026.02.13 | ₩7,129 | ₩7,410 | ₩7,089 | ₩7,183 | +0.75% | 19.8만 |
|---|
| 2026.02.12 | ₩7,303 | ₩7,343 | ₩7,062 | ₩7,116 | -2.56% | 9.2만 |
|---|
| 2026.02.11 | ₩7,397 | ₩7,397 | ₩7,022 | ₩7,303 | -1.27% | 13만 |
|---|
| 2026.02.10 | ₩7,209 | ₩7,490 | ₩7,169 | ₩7,397 | +2.60% | 10.8만 |
|---|
| 2026.02.09 | ₩7,544 | ₩7,544 | ₩7,116 | ₩7,196 | -4.61% | 18만 |
|---|
| 2026.02.06 | ₩7,196 | ₩7,544 | ₩7,196 | ₩7,517 | +4.46% | 16.2만 |
|---|
| 2026.02.05 | ₩7,423 | ₩7,450 | ₩7,116 | ₩7,196 | -3.06% | 17.8만 |
|---|
| 2026.02.04 | ₩7,504 | ₩7,678 | ₩7,383 | ₩7,477 | -0.36% | 20.4만 |
|---|
| 2026.02.03 | ₩7,958 | ₩7,958 | ₩7,423 | ₩7,490 | -5.88% | 23.1만 |
|---|
| 2026.02.02 | ₩7,771 | ₩8,119 | ₩7,731 | ₩7,958 | +2.41% | 16.9만 |
|---|
| 2026.01.30 | ₩7,892 | ₩7,918 | ₩7,678 | ₩7,825 | -0.85% | 12.2만 |
|---|
| 2026.01.29 | ₩7,758 | ₩8,052 | ₩7,624 | ₩7,918 | +2.07% | 22.9만 |
|---|
| 2026.01.28 | ₩8,092 | ₩8,106 | ₩7,731 | ₩7,758 | -4.13% | 15.2만 |
|---|
| 2026.01.27 | ₩7,691 | ₩8,106 | ₩7,464 | ₩8,079 | +5.04% | 32.4만 |
|---|
| 2026.01.26 | ₩7,851 | ₩7,932 | ₩7,691 | ₩7,691 | -2.04% | 14.4만 |
|---|
| 2026.01.23 | ₩8,065 | ₩8,065 | ₩7,825 | ₩7,851 | -2.65% | 12만 |
|---|
| 2026.01.22 | ₩7,905 | ₩8,293 | ₩7,892 | ₩8,052 | +1.86% | 15.1만 |
|---|
| 2026.01.21 | ₩7,785 | ₩8,052 | ₩7,678 | ₩7,825 | +0.52% | 18.7만 |
|---|
| 2026.01.20 | ₩7,744 | ₩7,972 | ₩7,664 | ₩7,678 | -0.86% | 18.3만 |
|---|
| 2026.01.16 | ₩8,132 | ₩8,132 | ₩7,798 | ₩7,878 | -3.13% | 23.3만 |
|---|
| 2026.01.15 | ₩8,373 | ₩8,386 | ₩8,092 | ₩8,132 | -2.88% | 19.2만 |
|---|
| 2026.01.14 | ₩8,493 | ₩8,614 | ₩8,199 | ₩8,333 | -1.89% | 21.6만 |
|---|
| 2026.01.13 | ₩8,734 | ₩8,788 | ₩8,480 | ₩8,534 | -2.30% | 17.6만 |
|---|
| 2026.01.12 | ₩8,828 | ₩8,841 | ₩8,654 | ₩8,707 | -1.36% | 14.4만 |
|---|
| 2026.01.09 | ₩8,988 | ₩9,135 | ₩8,667 | ₩8,828 | -1.79% | 17만 |
|---|
| 2026.01.08 | ₩9,069 | ₩9,162 | ₩8,895 | ₩8,948 | -1.33% | 13만 |
|---|
| 2026.01.07 | ₩9,149 | ₩9,202 | ₩8,921 | ₩9,028 | -1.32% | 10.1만 |
|---|
| 2026.01.06 | ₩9,510 | ₩9,510 | ₩9,095 | ₩9,162 | -3.66% | 10.9만 |
|---|
| 2026.01.05 | ₩9,296 | ₩9,751 | ₩9,296 | ₩9,483 | +2.01% | 12.7만 |
|---|
| 2026.01.02 | ₩9,523 | ₩9,764 | ₩9,229 | ₩9,269 | -2.67% | 10.7만 |
|---|
| 2025.12.31 | ₩9,443 | ₩9,550 | ₩9,349 | ₩9,523 | +0.85% | 10.3만 |
|---|
| 2025.12.30 | ₩9,497 | ₩9,724 | ₩9,430 | ₩9,470 | -0.28% | 12.2만 |
|---|
| 2025.12.29 | ₩9,416 | ₩9,697 | ₩9,283 | ₩9,550 | +1.42% | 12.3만 |
|---|
| 2025.12.26 | ₩9,403 | ₩9,430 | ₩9,229 | ₩9,376 | -0.28% | 12.4만 |
|---|
| 2025.12.24 | ₩9,390 | ₩9,416 | ₩9,189 | ₩9,390 | 0.00% | 8.2만 |
|---|
| 2025.12.23 | ₩9,363 | ₩9,497 | ₩9,283 | ₩9,390 | +0.29% | 12.1만 |
|---|
| 2025.12.22 | ₩9,630 | ₩9,791 | ₩9,430 | ₩9,443 | -1.94% | 10.9만 |
|---|
| 2025.12.19 | ₩9,911 | ₩9,978 | ₩9,590 | ₩9,604 | -3.10% | 12.9만 |
|---|
| 2025.12.18 | ₩9,991 | ₩10,393 | ₩9,858 | ₩9,965 | -0.27% | 8만 |
|---|
| 2025.12.17 | ₩10,018 | ₩10,326 | ₩9,871 | ₩9,951 | -0.67% | 14.9만 |
|---|
| 2025.12.16 | ₩9,991 | ₩10,272 | ₩9,764 | ₩9,978 | -0.13% | 14.1만 |
|---|
| 2025.12.15 | ₩9,604 | ₩10,393 | ₩9,604 | ₩10,112 | +5.29% | 27.5만 |
|---|
| 2025.12.12 | ₩9,443 | ₩9,657 | ₩9,283 | ₩9,563 | +1.27% | 8.4만 |
|---|
| 2025.12.11 | ₩9,363 | ₩9,563 | ₩9,296 | ₩9,443 | +0.86% | 7.2만 |
|---|
| 2025.12.10 | ₩9,162 | ₩9,537 | ₩9,069 | ₩9,456 | +3.21% | 11만 |
|---|
| 2025.12.09 | ₩9,122 | ₩9,296 | ₩9,082 | ₩9,135 | +0.15% | 9.7만 |
|---|
| 2025.12.08 | ₩9,229 | ₩9,269 | ₩9,095 | ₩9,216 | -0.14% | 6.5만 |
|---|
| 2025.12.05 | ₩9,229 | ₩9,497 | ₩9,149 | ₩9,176 | -0.58% | 9.1만 |
|---|
| 2025.12.04 | ₩9,416 | ₩9,523 | ₩9,242 | ₩9,269 | -1.56% | 7.8만 |
|---|
| 2025.12.03 | ₩9,189 | ₩9,577 | ₩9,189 | ₩9,497 | +3.35% | 10.3만 |
|---|
| 2025.12.02 | ₩9,390 | ₩9,510 | ₩9,109 | ₩9,135 | -2.71% | 10.8만 |
|---|
| 2025.12.01 | ₩9,430 | ₩9,550 | ₩9,122 | ₩9,349 | -0.85% | 11.4만 |
|---|
| 2025.11.28 | ₩9,523 | ₩9,617 | ₩9,456 | ₩9,510 | -0.14% | 3.2만 |
|---|
| 2025.11.26 | ₩9,577 | ₩9,630 | ₩9,296 | ₩9,456 | -1.26% | 6.2만 |
|---|
| 2025.11.25 | ₩9,456 | ₩9,724 | ₩9,363 | ₩9,604 | +1.56% | 11만 |
|---|
| 2025.11.24 | ₩9,309 | ₩9,523 | ₩9,176 | ₩9,336 | +0.29% | 7.4만 |
|---|
| 2025.11.21 | ₩8,855 | ₩9,537 | ₩8,855 | ₩9,309 | +5.14% | 20.3만 |
|---|
| 2025.11.20 | ₩9,216 | ₩9,497 | ₩8,814 | ₩8,868 | -3.77% | 9.9만 |
|---|
| 2025.11.19 | ₩9,135 | ₩9,349 | ₩8,975 | ₩9,028 | -1.17% | 11.8만 |
|---|
| 2025.11.18 | ₩9,416 | ₩9,604 | ₩9,176 | ₩9,176 | -2.56% | 12.2만 |
|---|
| 2025.11.17 | ₩9,590 | ₩9,818 | ₩9,390 | ₩9,497 | -0.98% | 9.8만 |
|---|
| 2025.11.14 | ₩9,791 | ₩9,951 | ₩9,590 | ₩9,697 | -0.96% | 8.9만 |
|---|
| 2025.11.13 | ₩9,898 | ₩10,139 | ₩9,777 | ₩9,925 | +0.27% | 8.6만 |
|---|
| 2025.11.12 | ₩10,139 | ₩10,246 | ₩9,978 | ₩10,018 | -1.19% | 9.2만 |
|---|
| 2025.11.11 | ₩10,045 | ₩10,259 | ₩10,045 | ₩10,125 | +0.80% | 8만 |
|---|
| 2025.11.10 | ₩10,206 | ₩10,272 | ₩9,925 | ₩10,085 | -1.18% | 9.9만 |
|---|
| 2025.11.07 | ₩9,978 | ₩10,246 | ₩9,898 | ₩10,032 | +0.54% | 12.3만 |
|---|
| 2025.11.06 | ₩10,246 | ₩10,339 | ₩9,978 | ₩10,032 | -2.09% | 13.3만 |
|---|
| 2025.11.05 | ₩10,032 | ₩10,486 | ₩9,991 | ₩10,326 | +2.93% | 12.3만 |
|---|
| 2025.11.04 | ₩10,500 | ₩10,500 | ₩9,925 | ₩9,938 | -5.35% | 19만 |
|---|
| 2025.11.03 | ₩11,302 | ₩11,369 | ₩10,660 | ₩10,754 | -4.85% | 19.3만 |
|---|
| 2025.10.31 | ₩10,781 | ₩11,436 | ₩10,700 | ₩11,262 | +4.47% | 18만 |
|---|
| 2025.10.30 | ₩10,781 | ₩11,128 | ₩10,593 | ₩10,767 | -0.12% | 27.1만 |
|---|
| 2025.10.29 | ₩11,262 | ₩11,449 | ₩10,379 | ₩10,874 | -3.44% | 40.1만 |
|---|
| 2025.10.28 | ₩13,563 | ₩13,656 | ₩10,834 | ₩11,115 | -18.05% | 84.4만 |
|---|
| 2025.10.27 | ₩13,737 | ₩13,857 | ₩13,362 | ₩13,429 | -2.24% | 16.7만 |
|---|
| 2025.10.24 | ₩13,830 | ₩13,937 | ₩13,496 | ₩13,509 | -2.32% | 6.9만 |
|---|
| 2025.10.23 | ₩13,335 | ₩13,697 | ₩13,309 | ₩13,630 | +2.21% | 7.6만 |
|---|
| 2025.10.22 | ₩13,362 | ₩14,058 | ₩13,095 | ₩13,255 | -0.80% | 12.2만 |
|---|
| 2025.10.21 | ₩13,469 | ₩13,643 | ₩13,135 | ₩13,483 | +0.10% | 7.2만 |
|---|
| 2025.10.20 | ₩13,376 | ₩13,710 | ₩13,376 | ₩13,442 | +0.50% | 9.9만 |
|---|
| 2025.10.17 | ₩13,402 | ₩13,737 | ₩13,228 | ₩13,268 | -1.00% | 14.3만 |
|---|
| 2025.10.16 | ₩13,884 | ₩14,071 | ₩13,402 | ₩13,402 | -3.47% | 8.9만 |
|---|
| 2025.10.15 | ₩13,951 | ₩14,298 | ₩13,763 | ₩13,911 | -0.29% | 11.4만 |
|---|
| 2025.10.14 | ₩13,402 | ₩13,977 | ₩13,309 | ₩13,870 | +3.49% | 10.7만 |
|---|
| 2025.10.13 | ₩13,362 | ₩13,697 | ₩13,362 | ₩13,670 | +2.30% | 13.6만 |
|---|
| 2025.10.10 | ₩13,362 | ₩13,844 | ₩13,095 | ₩13,242 | -0.90% | 18.6만 |
|---|