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 | ₩7,009 | ₩7,425 | ₩6,969 | ₩6,996 | -0.19% | 23.2만 |
| 2026.09.28–2026.10.02 | ₩7,478 | ₩7,532 | ₩6,849 | ₩6,983 | -6.63% | 31.5만 |
| 2026.09.21–2026.09.25 | ₩7,545 | ₩7,800 | ₩7,184 | ₩7,478 | -0.89% | 23.1만 |
| 2026.09.14–2026.09.18 | ₩7,880 | ₩8,041 | ₩7,438 | ₩7,559 | -4.08% | 31.1만 |
| 2026.09.08–2026.09.11 | ₩8,376 | ₩8,443 | ₩7,733 | ₩7,880 | -5.92% | 28.4만 |
| 2026.08.31–2026.09.04 | ₩8,953 | ₩8,953 | ₩8,162 | ₩8,376 | -6.44% | 21만 |
| 2026.08.24–2026.08.28 | ₩8,832 | ₩9,248 | ₩8,792 | ₩8,953 | +1.37% | 18.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,636 |
| ₩8,886 |
| ₩8,953 |
| -6.57% |
| 27.6만 |
| 2026.08.10–2026.08.14 | ₩9,837 | ₩10,186 | ₩9,462 | ₩9,569 | -2.72% | 35.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩9,663 | ₩10,279 | ₩9,194 | ₩9,824 | +1.66% | 37만 |
|---|
| 2026.07.27–2026.07.31 | ₩13,389 | ₩13,992 | ₩8,953 | ₩9,690 | -27.63% | 122.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩14,555 | ₩14,836 | ₩13,000 | ₩13,442 | -7.64% | 34.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩14,622 | ₩15,064 | ₩14,139 | ₩14,662 | +0.27% | 35.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩15,573 | ₩16,083 | ₩14,099 | ₩14,635 | -6.02% | 36만 |
|---|
| 2026.06.29–2026.07.02 | ₩15,024 | ₩16,605 | ₩15,024 | ₩15,627 | +4.01% | 53.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩14,675 | ₩15,694 | ₩13,496 | ₩14,957 | +1.92% | 140.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩14,608 | ₩15,118 | ₩13,938 | ₩14,689 | +0.55% | 46.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩13,375 | ₩14,394 | ₩13,161 | ₩14,381 | +7.52% | 32.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩14,314 | ₩14,555 | ₩12,893 | ₩13,375 | -6.55% | 45.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩13,442 | ₩14,689 | ₩13,201 | ₩14,354 | +6.78% | 37.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩12,477 | ₩13,657 | ₩12,075 | ₩13,442 | +7.73% | 46.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩11,968 | ₩12,544 | ₩11,017 | ₩12,491 | +4.37% | 55.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩13,161 | ₩13,590 | ₩11,928 | ₩11,968 | -9.06% | 63.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩12,786 | ₩14,113 | ₩12,250 | ₩13,134 | +2.73% | 116.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩9,623 | ₩16,056 | ₩9,583 | ₩13,000 | +35.10% | 623.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩8,256 | ₩9,824 | ₩8,041 | ₩9,703 | +17.53% | 69.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩7,907 | ₩8,524 | ₩7,800 | ₩8,296 | +4.92% | 41.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩7,720 | ₩8,028 | ₩7,304 | ₩7,907 | +2.43% | 28.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩8,376 | ₩8,805 | ₩7,612 | ₩7,639 | -8.80% | 39.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩8,443 | ₩8,872 | ₩7,961 | ₩8,350 | -1.11% | 76.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩8,805 | ₩8,926 | ₩8,256 | ₩8,417 | -4.41% | 85.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩8,443 | ₩9,851 | ₩8,175 | ₩9,006 | +6.67% | 127.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩7,210 | ₩9,020 | ₩7,036 | ₩8,644 | +19.89% | 142.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩7,197 | ₩7,639 | ₩6,326 | ₩7,237 | +0.56% | 102.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩7,559 | ₩7,559 | ₩7,036 | ₩7,197 | -4.79% | 70.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩7,787 | ₩8,135 | ₩7,130 | ₩7,532 | -3.27% | 94.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩7,867 | ₩8,122 | ₩7,478 | ₩7,840 | -0.34% | 97.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩7,760 | ₩8,309 | ₩7,679 | ₩7,867 | +1.38% | 64.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩8,845 | ₩8,859 | ₩7,813 | ₩7,894 | -10.76% | 96만 |
|---|
| 2026.01.05–2026.01.09 | ₩9,315 | ₩9,770 | ₩8,685 | ₩8,845 | -5.04% | 63.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩9,435 | ₩9,784 | ₩9,248 | ₩9,288 | -1.56% | 45.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩9,650 | ₩9,810 | ₩9,207 | ₩9,395 | -2.64% | 43.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩9,623 | ₩10,414 | ₩9,609 | ₩9,623 | 0.00% | 77.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩9,248 | ₩9,676 | ₩9,087 | ₩9,583 | +3.62% | 42.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩9,449 | ₩9,596 | ₩9,127 | ₩9,194 | -2.70% | 49.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩9,328 | ₩9,743 | ₩9,194 | ₩9,529 | +2.16% | 27.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩9,609 | ₩9,837 | ₩8,832 | ₩9,328 | -2.93% | 64만 |
|---|
| 2025.11.10–2025.11.14 | ₩10,226 | ₩10,293 | ₩9,609 | ₩9,717 | -4.98% | 44.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩11,325 | ₩11,392 | ₩9,918 | ₩10,052 | -11.24% | 76.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩13,764 | ₩13,885 | ₩10,400 | ₩11,285 | -18.01% | 186.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,402 | ₩14,086 | ₩13,121 | ₩13,536 | +1.00% | 43.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩13,389 | ₩14,327 | ₩13,255 | ₩13,295 | -0.70% | 58.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩13,389 | ₩13,871 | ₩13,121 | ₩13,268 | -0.90% | 18.6만 |
|---|