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 | ₩7,142 | ₩7,276 | ₩6,995 | ₩6,995 | -2.06% | 3.8만 |
| 2026.10.08 | ₩7,209 | ₩7,263 | ₩6,968 | ₩7,183 | -0.37% | 3.5만 |
| 2026.10.07 | ₩7,250 | ₩7,357 | ₩7,035 | ₩7,250 | 0.00% | 5.9만 |
| 2026.10.06 | ₩7,424 | ₩7,424 | ₩6,982 | ₩7,343 | -1.08% | 3.4만 |
| 2026.10.05 | ₩7,008 | ₩7,357 | ₩6,982 | ₩7,209 | +2.87% | 6.6만 |
| 2026.10.02 | ₩7,022 | ₩7,142 | ₩6,915 | ₩6,982 | -0.57% | 4.6만 |
| 2026.10.01 | ₩7,384 | ₩7,504 | ₩6,848 | ₩7,022 | -4.90% | 12.2만 |
| 2026.09.30 | ₩7,437 | ₩7,531 | ₩7,370 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,370 |
| -0.90% |
| 7.3만 |
| 2026.09.29 | ₩7,410 | ₩7,437 | ₩7,250 | ₩7,370 | -0.54% | 3.6만 |
|---|
| 2026.09.28 | ₩7,477 | ₩7,477 | ₩7,263 | ₩7,384 | -1.25% | 3.8만 |
|---|
| 2026.09.25 | ₩7,343 | ₩7,585 | ₩7,343 | ₩7,477 | +1.82% | 3.4만 |
|---|
| 2026.09.24 | ₩7,464 | ₩7,464 | ₩7,183 | ₩7,384 | -1.08% | 4.1만 |
|---|
| 2026.09.23 | ₩7,638 | ₩7,638 | ₩7,276 | ₩7,477 | -2.11% | 7만 |
|---|
| 2026.09.22 | ₩7,652 | ₩7,772 | ₩7,504 | ₩7,598 | -0.70% | 4.5만 |
|---|
| 2026.09.21 | ₩7,544 | ₩7,799 | ₩7,531 | ₩7,665 | +1.60% | 4.1만 |
|---|
| 2026.09.18 | ₩7,745 | ₩7,799 | ₩7,437 | ₩7,558 | -2.42% | 7.1만 |
|---|
| 2026.09.17 | ₩7,625 | ₩7,853 | ₩7,544 | ₩7,799 | +2.28% | 5.8만 |
|---|
| 2026.09.16 | ₩7,531 | ₩7,799 | ₩7,464 | ₩7,598 | +0.89% | 5.9만 |
|---|
| 2026.09.15 | ₩7,745 | ₩7,812 | ₩7,531 | ₩7,531 | -2.77% | 7.5만 |
|---|
| 2026.09.14 | ₩7,879 | ₩8,040 | ₩7,772 | ₩7,879 | 0.00% | 4.7만 |
|---|
| 2026.09.11 | ₩8,027 | ₩8,147 | ₩7,879 | ₩7,879 | -1.84% | 3.5만 |
|---|
| 2026.09.10 | ₩7,987 | ₩8,107 | ₩7,732 | ₩7,893 | -1.17% | 12만 |
|---|
| 2026.09.09 | ₩8,255 | ₩8,255 | ₩7,933 | ₩8,040 | -2.60% | 9.3만 |
|---|
| 2026.09.08 | ₩8,375 | ₩8,442 | ₩8,121 | ₩8,255 | -1.44% | 3.6만 |
|---|
| 2026.09.04 | ₩8,214 | ₩8,442 | ₩8,161 | ₩8,375 | +1.96% | 3.3만 |
|---|
| 2026.09.03 | ₩8,322 | ₩8,456 | ₩8,214 | ₩8,268 | -0.64% | 4만 |
|---|
| 2026.09.02 | ₩8,429 | ₩8,657 | ₩8,348 | ₩8,348 | -0.95% | 3만 |
|---|
| 2026.09.01 | ₩8,630 | ₩8,630 | ₩8,402 | ₩8,415 | -2.48% | 5.5만 |
|---|
| 2026.08.31 | ₩8,951 | ₩8,951 | ₩8,657 | ₩8,683 | -2.99% | 5.2만 |
|---|
| 2026.08.28 | ₩8,844 | ₩9,099 | ₩8,844 | ₩8,951 | +1.21% | 3만 |
|---|
| 2026.08.27 | ₩9,085 | ₩9,099 | ₩8,844 | ₩8,925 | -1.77% | 4.6만 |
|---|
| 2026.08.26 | ₩9,139 | ₩9,246 | ₩9,045 | ₩9,085 | -0.59% | 4.2만 |
|---|
| 2026.08.25 | ₩9,126 | ₩9,206 | ₩8,884 | ₩9,139 | +0.15% | 3.2만 |
|---|
| 2026.08.24 | ₩8,831 | ₩9,139 | ₩8,791 | ₩9,059 | +2.58% | 3.3만 |
|---|
| 2026.08.21 | ₩9,085 | ₩9,112 | ₩8,884 | ₩8,951 | -1.47% | 3.5만 |
|---|
| 2026.08.20 | ₩9,099 | ₩9,233 | ₩8,925 | ₩8,978 | -1.33% | 6.1만 |
|---|
| 2026.08.19 | ₩9,300 | ₩9,434 | ₩9,179 | ₩9,219 | -0.86% | 5.1만 |
|---|
| 2026.08.18 | ₩9,179 | ₩9,461 | ₩9,139 | ₩9,380 | +2.19% | 4.9만 |
|---|
| 2026.08.17 | ₩9,581 | ₩9,635 | ₩9,260 | ₩9,273 | -3.22% | 8만 |
|---|
| 2026.08.14 | ₩9,702 | ₩9,809 | ₩9,514 | ₩9,568 | -1.38% | 8.4만 |
|---|
| 2026.08.13 | ₩9,876 | ₩10,050 | ₩9,621 | ₩9,702 | -1.76% | 6.2만 |
|---|
| 2026.08.12 | ₩9,635 | ₩10,010 | ₩9,514 | ₩9,836 | +2.09% | 7.3만 |
|---|
| 2026.08.11 | ₩9,635 | ₩9,916 | ₩9,461 | ₩9,541 | -0.97% | 6만 |
|---|
| 2026.08.10 | ₩9,836 | ₩10,184 | ₩9,635 | ₩9,635 | -2.04% | 7.6만 |
|---|
| 2026.08.07 | ₩9,595 | ₩9,916 | ₩9,595 | ₩9,822 | +2.37% | 4.7만 |
|---|
| 2026.08.06 | ₩9,380 | ₩9,662 | ₩9,193 | ₩9,568 | +2.00% | 10.2만 |
|---|
| 2026.08.05 | ₩10,050 | ₩10,050 | ₩9,461 | ₩9,528 | -5.20% | 6만 |
|---|
| 2026.08.04 | ₩9,983 | ₩10,278 | ₩9,822 | ₩10,050 | +0.67% | 6.8만 |
|---|
| 2026.08.03 | ₩9,662 | ₩9,997 | ₩9,447 | ₩9,889 | +2.36% | 9.4만 |
|---|
| 2026.07.31 | ₩9,407 | ₩9,822 | ₩9,407 | ₩9,688 | +2.99% | 15.5만 |
|---|
| 2026.07.30 | ₩9,755 | ₩10,050 | ₩9,045 | ₩9,554 | -2.06% | 17.9만 |
|---|
| 2026.07.29 | ₩10,171 | ₩10,305 | ₩9,675 | ₩9,997 | -1.71% | 20.5만 |
|---|
| 2026.07.28 | ₩9,072 | ₩10,559 | ₩8,951 | ₩10,144 | +11.82% | 58.9만 |
|---|
| 2026.07.27 | ₩13,387 | ₩13,990 | ₩13,387 | ₩13,682 | +2.20% | 9.7만 |
|---|
| 2026.07.24 | ₩13,400 | ₩13,601 | ₩13,387 | ₩13,440 | +0.30% | 4.6만 |
|---|
| 2026.07.23 | ₩13,668 | ₩13,802 | ₩12,998 | ₩13,400 | -1.96% | 7.6만 |
|---|
| 2026.07.22 | ₩13,976 | ₩14,043 | ₩13,655 | ₩13,708 | -1.92% | 8.5만 |
|---|
| 2026.07.21 | ₩14,673 | ₩14,767 | ₩14,003 | ₩14,057 | -4.20% | 9.1만 |
|---|
| 2026.07.20 | ₩14,553 | ₩14,834 | ₩14,311 | ₩14,727 | +1.20% | 4.6만 |
|---|
| 2026.07.17 | ₩14,606 | ₩14,700 | ₩14,204 | ₩14,660 | +0.37% | 4.9만 |
|---|
| 2026.07.16 | ₩14,847 | ₩14,995 | ₩14,472 | ₩14,740 | -0.72% | 6.2만 |
|---|
| 2026.07.15 | ₩14,459 | ₩14,874 | ₩14,204 | ₩14,847 | +2.69% | 5.8만 |
|---|
| 2026.07.14 | ₩14,740 | ₩14,807 | ₩14,137 | ₩14,459 | -1.91% | 7.6만 |
|---|
| 2026.07.13 | ₩14,620 | ₩15,062 | ₩14,620 | ₩14,861 | +1.65% | 10.8만 |
|---|
| 2026.07.10 | ₩14,821 | ₩15,102 | ₩14,459 | ₩14,633 | -1.27% | 5.7만 |
|---|
| 2026.07.09 | ₩14,526 | ₩14,981 | ₩14,486 | ₩14,821 | +2.03% | 9.7만 |
|---|
| 2026.07.08 | ₩15,048 | ₩15,048 | ₩14,097 | ₩14,459 | -3.92% | 8.7만 |
|---|
| 2026.07.07 | ₩15,772 | ₩15,799 | ₩15,142 | ₩15,303 | -2.97% | 7.8만 |
|---|
| 2026.07.06 | ₩15,571 | ₩16,080 | ₩15,571 | ₩15,759 | +1.20% | 4.2만 |
|---|
| 2026.07.02 | ₩16,295 | ₩16,536 | ₩15,410 | ₩15,625 | -4.11% | 9만 |
|---|
| 2026.07.01 | ₩15,759 | ₩16,603 | ₩15,759 | ₩16,228 | +2.98% | 18.2만 |
|---|
| 2026.06.30 | ₩15,450 | ₩16,053 | ₩15,316 | ₩15,651 | +1.30% | 8.3만 |
|---|
| 2026.06.29 | ₩15,022 | ₩16,080 | ₩15,022 | ₩15,531 | +3.39% | 18.3만 |
|---|
| 2026.06.26 | ₩14,593 | ₩15,276 | ₩13,494 | ₩14,955 | +2.48% | 82.6만 |
|---|
| 2026.06.25 | ₩14,352 | ₩14,579 | ₩13,749 | ₩14,553 | +1.40% | 20.9만 |
|---|
| 2026.06.24 | ₩14,968 | ₩15,692 | ₩14,311 | ₩14,365 | -4.03% | 15.5만 |
|---|
| 2026.06.23 | ₩15,223 | ₩15,678 | ₩14,834 | ₩14,834 | -2.55% | 11.8만 |
|---|
| 2026.06.22 | ₩14,673 | ₩15,410 | ₩14,512 | ₩15,223 | +3.74% | 9.5만 |
|---|
| 2026.06.18 | ₩14,405 | ₩15,115 | ₩14,338 | ₩14,687 | +1.95% | 17.4만 |
|---|
| 2026.06.17 | ₩14,419 | ₩14,593 | ₩13,936 | ₩14,204 | -1.49% | 7.8만 |
|---|
| 2026.06.16 | ₩14,445 | ₩14,673 | ₩14,258 | ₩14,419 | -0.19% | 12.5만 |
|---|
| 2026.06.15 | ₩14,606 | ₩15,075 | ₩14,365 | ₩14,419 | -1.28% | 8.4만 |
|---|
| 2026.06.12 | ₩13,588 | ₩14,392 | ₩13,521 | ₩14,378 | +5.82% | 9.9만 |
|---|
| 2026.06.11 | ₩13,467 | ₩13,548 | ₩13,159 | ₩13,440 | -0.20% | 4.5만 |
|---|
| 2026.06.10 | ₩13,641 | ₩13,816 | ₩13,454 | ₩13,454 | -1.38% | 6.9만 |
|---|
| 2026.06.09 | ₩13,548 | ₩13,869 | ₩13,293 | ₩13,601 | +0.40% | 5.8만 |
|---|
| 2026.06.08 | ₩13,373 | ₩13,802 | ₩13,373 | ₩13,548 | +1.30% | 5.1만 |
|---|
| 2026.06.05 | ₩13,119 | ₩13,467 | ₩13,012 | ₩13,373 | +1.94% | 14.1만 |
|---|
| 2026.06.04 | ₩12,971 | ₩13,668 | ₩12,971 | ₩13,119 | +1.14% | 9.2만 |
|---|
| 2026.06.03 | ₩13,534 | ₩13,628 | ₩12,891 | ₩12,971 | -4.16% | 8만 |
|---|
| 2026.06.02 | ₩14,057 | ₩14,352 | ₩13,655 | ₩13,708 | -2.48% | 6.7만 |
|---|
| 2026.06.01 | ₩14,311 | ₩14,553 | ₩13,775 | ₩14,352 | +0.28% | 7.6만 |
|---|
| 2026.05.29 | ₩13,936 | ₩14,687 | ₩13,802 | ₩14,352 | +2.98% | 10.1만 |
|---|
| 2026.05.28 | ₩13,534 | ₩14,285 | ₩13,521 | ₩14,084 | +4.06% | 10만 |
|---|
| 2026.05.27 | ₩13,548 | ₩13,829 | ₩13,280 | ₩13,588 | +0.30% | 6.5만 |
|---|
| 2026.05.26 | ₩13,440 | ₩13,936 | ₩13,199 | ₩13,561 | +0.90% | 10.7만 |
|---|
| 2026.05.22 | ₩12,851 | ₩13,655 | ₩12,636 | ₩13,440 | +4.59% | 16.3만 |
|---|
| 2026.05.21 | ₩12,382 | ₩12,770 | ₩12,154 | ₩12,717 | +2.71% | 8.3만 |
|---|
| 2026.05.20 | ₩12,208 | ₩12,596 | ₩12,074 | ₩12,502 | +2.41% | 6.3만 |
|---|
| 2026.05.19 | ₩12,422 | ₩12,837 | ₩12,221 | ₩12,261 | -1.29% | 4.7만 |
|---|
| 2026.05.18 | ₩12,476 | ₩12,744 | ₩12,208 | ₩12,449 | -0.21% | 10.6만 |
|---|
| 2026.05.15 | ₩11,940 | ₩12,543 | ₩11,886 | ₩12,489 | +4.60% | 7.5만 |
|---|
| 2026.05.14 | ₩12,033 | ₩12,261 | ₩11,873 | ₩12,100 | +0.56% | 4.7만 |
|---|
| 2026.05.13 | ₩11,846 | ₩12,167 | ₩11,685 | ₩11,953 | +0.90% | 8.8만 |
|---|
| 2026.05.12 | ₩11,658 | ₩12,033 | ₩11,350 | ₩12,020 | +3.10% | 11.7만 |
|---|
| 2026.05.11 | ₩11,966 | ₩11,966 | ₩11,015 | ₩11,698 | -2.24% | 23.1만 |
|---|
| 2026.05.08 | ₩12,462 | ₩12,462 | ₩11,926 | ₩11,966 | -3.98% | 8.3만 |
|---|
| 2026.05.07 | ₩12,181 | ₩13,199 | ₩12,127 | ₩12,516 | +2.75% | 20.5만 |
|---|
| 2026.05.06 | ₩12,543 | ₩12,717 | ₩11,940 | ₩12,181 | -2.88% | 10.8만 |
|---|
| 2026.05.05 | ₩12,435 | ₩12,610 | ₩12,074 | ₩12,489 | +0.43% | 8.6만 |
|---|
| 2026.05.04 | ₩13,159 | ₩13,588 | ₩12,382 | ₩12,422 | -5.60% | 15.2만 |
|---|
| 2026.05.01 | ₩13,132 | ₩13,320 | ₩12,476 | ₩13,132 | 0.00% | 14.5만 |
|---|
| 2026.04.30 | ₩12,891 | ₩13,347 | ₩12,328 | ₩13,119 | +1.77% | 14.3만 |
|---|
| 2026.04.29 | ₩13,802 | ₩13,936 | ₩12,248 | ₩13,052 | -5.44% | 27.9만 |
|---|
| 2026.04.28 | ₩13,146 | ₩14,110 | ₩12,998 | ₩14,030 | +6.73% | 27.6만 |
|---|
| 2026.04.27 | ₩12,784 | ₩13,628 | ₩12,623 | ₩13,146 | +2.83% | 31.9만 |
|---|
| 2026.04.24 | ₩13,159 | ₩14,003 | ₩11,538 | ₩12,998 | -1.22% | 73.7만 |
|---|
| 2026.04.23 | ₩13,092 | ₩16,053 | ₩12,328 | ₩12,703 | -2.97% | 520.9만 |
|---|
| 2026.04.22 | ₩9,836 | ₩10,050 | ₩9,688 | ₩10,037 | +2.04% | 9만 |
|---|
| 2026.04.21 | ₩9,876 | ₩10,211 | ₩9,662 | ₩9,796 | -0.81% | 9.3만 |
|---|
| 2026.04.20 | ₩9,621 | ₩9,983 | ₩9,581 | ₩9,863 | +2.51% | 10.2만 |
|---|
| 2026.04.17 | ₩9,085 | ₩9,822 | ₩9,085 | ₩9,702 | +6.78% | 13.1만 |
|---|
| 2026.04.16 | ₩9,085 | ₩9,434 | ₩8,978 | ₩9,059 | -0.29% | 12.8만 |
|---|
| 2026.04.15 | ₩8,884 | ₩9,394 | ₩8,871 | ₩9,085 | +2.26% | 12.6만 |
|---|
| 2026.04.14 | ₩8,643 | ₩9,018 | ₩8,308 | ₩9,018 | +4.34% | 20.7만 |
|---|
| 2026.04.13 | ₩8,255 | ₩8,630 | ₩8,040 | ₩8,576 | +3.90% | 10.5만 |
|---|
| 2026.04.10 | ₩8,523 | ₩8,523 | ₩8,094 | ₩8,295 | -2.67% | 9.2만 |
|---|
| 2026.04.09 | ₩8,201 | ₩8,509 | ₩8,027 | ₩8,482 | +3.43% | 11.4만 |
|---|
| 2026.04.08 | ₩8,268 | ₩8,415 | ₩8,013 | ₩8,308 | +0.49% | 6.5만 |
|---|
| 2026.04.07 | ₩7,946 | ₩8,080 | ₩7,799 | ₩7,933 | -0.17% | 7.1만 |
|---|
| 2026.04.06 | ₩7,906 | ₩8,161 | ₩7,812 | ₩8,054 | +1.86% | 7.2만 |
|---|
| 2026.04.02 | ₩7,544 | ₩7,920 | ₩7,544 | ₩7,906 | +4.80% | 4만 |
|---|
| 2026.04.01 | ₩8,000 | ₩8,013 | ₩7,665 | ₩7,759 | -3.02% | 6.4만 |
|---|
| 2026.03.31 | ₩7,692 | ₩8,027 | ₩7,384 | ₩7,933 | +3.14% | 7.6만 |
|---|
| 2026.03.30 | ₩7,719 | ₩7,799 | ₩7,303 | ₩7,585 | -1.74% | 10.5만 |
|---|
| 2026.03.27 | ₩8,201 | ₩8,214 | ₩7,611 | ₩7,638 | -6.86% | 10.5만 |
|---|
| 2026.03.26 | ₩8,482 | ₩8,804 | ₩8,241 | ₩8,295 | -2.21% | 4.6만 |
|---|
| 2026.03.25 | ₩8,429 | ₩8,697 | ₩8,375 | ₩8,590 | +1.91% | 11.6만 |
|---|
| 2026.03.24 | ₩8,241 | ₩8,456 | ₩8,241 | ₩8,268 | +0.33% | 7.2만 |
|---|
| 2026.03.23 | ₩8,375 | ₩8,576 | ₩8,335 | ₩8,362 | -0.16% | 6만 |
|---|
| 2026.03.20 | ₩8,670 | ₩8,670 | ₩7,960 | ₩8,348 | -3.71% | 29.2만 |
|---|
| 2026.03.19 | ₩8,536 | ₩8,871 | ₩8,442 | ₩8,697 | +1.88% | 11.6만 |
|---|
| 2026.03.18 | ₩8,308 | ₩8,764 | ₩8,268 | ₩8,616 | +3.71% | 20.3만 |
|---|
| 2026.03.17 | ₩8,469 | ₩8,710 | ₩8,241 | ₩8,348 | -1.42% | 6.9만 |
|---|
| 2026.03.16 | ₩8,442 | ₩8,683 | ₩8,442 | ₩8,509 | +0.79% | 8.6만 |
|---|
| 2026.03.13 | ₩8,509 | ₩8,576 | ₩8,255 | ₩8,415 | -1.10% | 16.2만 |
|---|
| 2026.03.12 | ₩8,523 | ₩8,804 | ₩8,308 | ₩8,429 | -1.10% | 18.4만 |
|---|
| 2026.03.11 | ₩8,442 | ₩8,804 | ₩8,255 | ₩8,683 | +2.86% | 17.6만 |
|---|
| 2026.03.10 | ₩8,710 | ₩8,884 | ₩8,402 | ₩8,509 | -2.31% | 13.9만 |
|---|
| 2026.03.09 | ₩8,804 | ₩8,925 | ₩8,402 | ₩8,898 | +1.07% | 19.1만 |
|---|
| 2026.03.06 | ₩9,045 | ₩9,849 | ₩8,978 | ₩9,005 | -0.44% | 30.7만 |
|---|
| 2026.03.05 | ₩8,951 | ₩9,729 | ₩8,724 | ₩9,327 | +4.19% | 51.8만 |
|---|
| 2026.03.04 | ₩8,549 | ₩8,697 | ₩8,268 | ₩8,415 | -1.57% | 11.9만 |
|---|
| 2026.03.03 | ₩8,415 | ₩8,630 | ₩8,174 | ₩8,523 | +1.27% | 12만 |
|---|
| 2026.03.02 | ₩8,442 | ₩8,750 | ₩8,201 | ₩8,630 | +2.22% | 21만 |
|---|
| 2026.02.27 | ₩8,670 | ₩8,710 | ₩8,322 | ₩8,643 | -0.31% | 15.3만 |
|---|
| 2026.02.26 | ₩8,630 | ₩9,018 | ₩8,509 | ₩8,844 | +2.48% | 19.8만 |
|---|
| 2026.02.25 | ₩8,013 | ₩8,576 | ₩7,879 | ₩8,536 | +6.52% | 46.4만 |
|---|
| 2026.02.24 | ₩7,196 | ₩7,504 | ₩7,102 | ₩7,410 | +2.98% | 27.6만 |
|---|
| 2026.02.23 | ₩7,209 | ₩7,625 | ₩7,035 | ₩7,223 | +0.19% | 33만 |
|---|
| 2026.02.20 | ₩6,714 | ₩7,263 | ₩6,499 | ₩7,236 | +7.78% | 26.9만 |
|---|
| 2026.02.19 | ₩6,794 | ₩7,022 | ₩6,325 | ₩6,767 | -0.39% | 42.2만 |
|---|
| 2026.02.18 | ₩7,384 | ₩7,638 | ₩7,129 | ₩7,598 | +2.90% | 18.7만 |
|---|
| 2026.02.17 | ₩7,196 | ₩7,464 | ₩7,075 | ₩7,397 | +2.79% | 14.4만 |
|---|
| 2026.02.13 | ₩7,142 | ₩7,424 | ₩7,102 | ₩7,196 | +0.75% | 19.8만 |
|---|
| 2026.02.12 | ₩7,317 | ₩7,357 | ₩7,075 | ₩7,129 | -2.56% | 9.2만 |
|---|
| 2026.02.11 | ₩7,410 | ₩7,410 | ₩7,035 | ₩7,317 | -1.27% | 13만 |
|---|
| 2026.02.10 | ₩7,223 | ₩7,504 | ₩7,183 | ₩7,410 | +2.60% | 10.8만 |
|---|
| 2026.02.09 | ₩7,558 | ₩7,558 | ₩7,129 | ₩7,209 | -4.61% | 18만 |
|---|
| 2026.02.06 | ₩7,209 | ₩7,558 | ₩7,209 | ₩7,531 | +4.46% | 16.2만 |
|---|
| 2026.02.05 | ₩7,437 | ₩7,464 | ₩7,129 | ₩7,209 | -3.06% | 17.8만 |
|---|
| 2026.02.04 | ₩7,518 | ₩7,692 | ₩7,397 | ₩7,491 | -0.36% | 20.4만 |
|---|
| 2026.02.03 | ₩7,973 | ₩7,973 | ₩7,437 | ₩7,504 | -5.88% | 23.1만 |
|---|
| 2026.02.02 | ₩7,786 | ₩8,134 | ₩7,745 | ₩7,973 | +2.41% | 16.9만 |
|---|
| 2026.01.30 | ₩7,906 | ₩7,933 | ₩7,692 | ₩7,839 | -0.85% | 12.2만 |
|---|
| 2026.01.29 | ₩7,772 | ₩8,067 | ₩7,638 | ₩7,933 | +2.07% | 22.9만 |
|---|
| 2026.01.28 | ₩8,107 | ₩8,121 | ₩7,745 | ₩7,772 | -4.13% | 15.2만 |
|---|
| 2026.01.27 | ₩7,705 | ₩8,121 | ₩7,477 | ₩8,094 | +5.04% | 32.4만 |
|---|
| 2026.01.26 | ₩7,866 | ₩7,946 | ₩7,705 | ₩7,705 | -2.04% | 14.4만 |
|---|
| 2026.01.23 | ₩8,080 | ₩8,080 | ₩7,839 | ₩7,866 | -2.65% | 12만 |
|---|
| 2026.01.22 | ₩7,920 | ₩8,308 | ₩7,906 | ₩8,067 | +1.86% | 15.1만 |
|---|
| 2026.01.21 | ₩7,799 | ₩8,067 | ₩7,692 | ₩7,839 | +0.52% | 18.7만 |
|---|
| 2026.01.20 | ₩7,759 | ₩7,987 | ₩7,678 | ₩7,692 | -0.86% | 18.3만 |
|---|
| 2026.01.16 | ₩8,147 | ₩8,147 | ₩7,812 | ₩7,893 | -3.13% | 23.3만 |
|---|
| 2026.01.15 | ₩8,389 | ₩8,402 | ₩8,107 | ₩8,147 | -2.88% | 19.2만 |
|---|
| 2026.01.14 | ₩8,509 | ₩8,630 | ₩8,214 | ₩8,348 | -1.89% | 21.6만 |
|---|
| 2026.01.13 | ₩8,750 | ₩8,804 | ₩8,496 | ₩8,549 | -2.30% | 17.6만 |
|---|
| 2026.01.12 | ₩8,844 | ₩8,858 | ₩8,670 | ₩8,724 | -1.36% | 14.4만 |
|---|
| 2026.01.09 | ₩9,005 | ₩9,152 | ₩8,683 | ₩8,844 | -1.79% | 17만 |
|---|
| 2026.01.08 | ₩9,085 | ₩9,179 | ₩8,911 | ₩8,965 | -1.33% | 13만 |
|---|
| 2026.01.07 | ₩9,166 | ₩9,219 | ₩8,938 | ₩9,045 | -1.32% | 10.1만 |
|---|
| 2026.01.06 | ₩9,528 | ₩9,528 | ₩9,112 | ₩9,179 | -3.66% | 10.9만 |
|---|
| 2026.01.05 | ₩9,313 | ₩9,769 | ₩9,313 | ₩9,501 | +2.01% | 12.7만 |
|---|
| 2026.01.02 | ₩9,541 | ₩9,782 | ₩9,246 | ₩9,286 | -2.67% | 10.7만 |
|---|
| 2025.12.31 | ₩9,461 | ₩9,568 | ₩9,367 | ₩9,541 | +0.85% | 10.3만 |
|---|
| 2025.12.30 | ₩9,514 | ₩9,742 | ₩9,447 | ₩9,487 | -0.28% | 12.2만 |
|---|
| 2025.12.29 | ₩9,434 | ₩9,715 | ₩9,300 | ₩9,568 | +1.42% | 12.3만 |
|---|
| 2025.12.26 | ₩9,420 | ₩9,447 | ₩9,246 | ₩9,394 | -0.28% | 12.4만 |
|---|
| 2025.12.24 | ₩9,407 | ₩9,434 | ₩9,206 | ₩9,407 | 0.00% | 8.2만 |
|---|
| 2025.12.23 | ₩9,380 | ₩9,514 | ₩9,300 | ₩9,407 | +0.29% | 12.1만 |
|---|
| 2025.12.22 | ₩9,648 | ₩9,809 | ₩9,447 | ₩9,461 | -1.94% | 10.9만 |
|---|
| 2025.12.19 | ₩9,930 | ₩9,997 | ₩9,608 | ₩9,621 | -3.10% | 12.9만 |
|---|
| 2025.12.18 | ₩10,010 | ₩10,412 | ₩9,876 | ₩9,983 | -0.27% | 8만 |
|---|
| 2025.12.17 | ₩10,037 | ₩10,345 | ₩9,889 | ₩9,970 | -0.67% | 14.9만 |
|---|
| 2025.12.16 | ₩10,010 | ₩10,291 | ₩9,782 | ₩9,997 | -0.13% | 14.1만 |
|---|
| 2025.12.15 | ₩9,621 | ₩10,412 | ₩9,621 | ₩10,131 | +5.29% | 27.5만 |
|---|
| 2025.12.12 | ₩9,461 | ₩9,675 | ₩9,300 | ₩9,581 | +1.27% | 8.4만 |
|---|
| 2025.12.11 | ₩9,380 | ₩9,581 | ₩9,313 | ₩9,461 | +0.86% | 7.2만 |
|---|
| 2025.12.10 | ₩9,179 | ₩9,554 | ₩9,085 | ₩9,474 | +3.21% | 11만 |
|---|
| 2025.12.09 | ₩9,139 | ₩9,313 | ₩9,099 | ₩9,152 | +0.15% | 9.7만 |
|---|
| 2025.12.08 | ₩9,246 | ₩9,286 | ₩9,112 | ₩9,233 | -0.14% | 6.5만 |
|---|
| 2025.12.05 | ₩9,246 | ₩9,514 | ₩9,166 | ₩9,193 | -0.58% | 9.1만 |
|---|
| 2025.12.04 | ₩9,434 | ₩9,541 | ₩9,260 | ₩9,286 | -1.56% | 7.8만 |
|---|
| 2025.12.03 | ₩9,206 | ₩9,595 | ₩9,206 | ₩9,514 | +3.35% | 10.3만 |
|---|
| 2025.12.02 | ₩9,407 | ₩9,528 | ₩9,126 | ₩9,152 | -2.71% | 10.8만 |
|---|
| 2025.12.01 | ₩9,447 | ₩9,568 | ₩9,139 | ₩9,367 | -0.85% | 11.4만 |
|---|
| 2025.11.28 | ₩9,541 | ₩9,635 | ₩9,474 | ₩9,528 | -0.14% | 3.2만 |
|---|
| 2025.11.26 | ₩9,595 | ₩9,648 | ₩9,313 | ₩9,474 | -1.26% | 6.2만 |
|---|
| 2025.11.25 | ₩9,474 | ₩9,742 | ₩9,380 | ₩9,621 | +1.56% | 11만 |
|---|
| 2025.11.24 | ₩9,327 | ₩9,541 | ₩9,193 | ₩9,353 | +0.29% | 7.4만 |
|---|
| 2025.11.21 | ₩8,871 | ₩9,554 | ₩8,871 | ₩9,327 | +5.14% | 20.3만 |
|---|
| 2025.11.20 | ₩9,233 | ₩9,514 | ₩8,831 | ₩8,884 | -3.77% | 9.9만 |
|---|
| 2025.11.19 | ₩9,152 | ₩9,367 | ₩8,992 | ₩9,045 | -1.17% | 11.8만 |
|---|
| 2025.11.18 | ₩9,434 | ₩9,621 | ₩9,193 | ₩9,193 | -2.56% | 12.2만 |
|---|
| 2025.11.17 | ₩9,608 | ₩9,836 | ₩9,407 | ₩9,514 | -0.98% | 9.8만 |
|---|
| 2025.11.14 | ₩9,809 | ₩9,970 | ₩9,608 | ₩9,715 | -0.96% | 8.9만 |
|---|
| 2025.11.13 | ₩9,916 | ₩10,157 | ₩9,796 | ₩9,943 | +0.27% | 8.6만 |
|---|
| 2025.11.12 | ₩10,157 | ₩10,265 | ₩9,997 | ₩10,037 | -1.19% | 9.2만 |
|---|
| 2025.11.11 | ₩10,064 | ₩10,278 | ₩10,064 | ₩10,144 | +0.80% | 8만 |
|---|
| 2025.11.10 | ₩10,224 | ₩10,291 | ₩9,943 | ₩10,104 | -1.18% | 9.9만 |
|---|
| 2025.11.07 | ₩9,997 | ₩10,265 | ₩9,916 | ₩10,050 | +0.54% | 12.3만 |
|---|
| 2025.11.06 | ₩10,265 | ₩10,358 | ₩9,997 | ₩10,050 | -2.09% | 13.3만 |
|---|
| 2025.11.05 | ₩10,050 | ₩10,506 | ₩10,010 | ₩10,345 | +2.93% | 12.3만 |
|---|
| 2025.11.04 | ₩10,519 | ₩10,519 | ₩9,943 | ₩9,956 | -5.35% | 19만 |
|---|
| 2025.11.03 | ₩11,323 | ₩11,390 | ₩10,680 | ₩10,774 | -4.85% | 19.3만 |
|---|
| 2025.10.31 | ₩10,801 | ₩11,457 | ₩10,720 | ₩11,283 | +4.47% | 18만 |
|---|
| 2025.10.30 | ₩10,801 | ₩11,149 | ₩10,613 | ₩10,787 | -0.12% | 27.1만 |
|---|
| 2025.10.29 | ₩11,283 | ₩11,471 | ₩10,399 | ₩10,894 | -3.44% | 40.1만 |
|---|
| 2025.10.28 | ₩13,588 | ₩13,682 | ₩10,854 | ₩11,136 | -18.05% | 84.4만 |
|---|
| 2025.10.27 | ₩13,762 | ₩13,883 | ₩13,387 | ₩13,454 | -2.24% | 16.7만 |
|---|
| 2025.10.24 | ₩13,856 | ₩13,963 | ₩13,521 | ₩13,534 | -2.32% | 6.9만 |
|---|
| 2025.10.23 | ₩13,360 | ₩13,722 | ₩13,333 | ₩13,655 | +2.21% | 7.6만 |
|---|
| 2025.10.22 | ₩13,387 | ₩14,084 | ₩13,119 | ₩13,280 | -0.80% | 12.2만 |
|---|
| 2025.10.21 | ₩13,494 | ₩13,668 | ₩13,159 | ₩13,507 | +0.10% | 7.2만 |
|---|
| 2025.10.20 | ₩13,400 | ₩13,735 | ₩13,400 | ₩13,467 | +0.50% | 9.9만 |
|---|
| 2025.10.17 | ₩13,427 | ₩13,762 | ₩13,253 | ₩13,293 | -1.00% | 14.3만 |
|---|
| 2025.10.16 | ₩13,909 | ₩14,097 | ₩13,427 | ₩13,427 | -3.47% | 8.9만 |
|---|
| 2025.10.15 | ₩13,976 | ₩14,325 | ₩13,789 | ₩13,936 | -0.29% | 11.4만 |
|---|
| 2025.10.14 | ₩13,427 | ₩14,003 | ₩13,333 | ₩13,896 | +3.49% | 10.7만 |
|---|
| 2025.10.13 | ₩13,387 | ₩13,722 | ₩13,387 | ₩13,695 | +2.30% | 13.6만 |
|---|
| 2025.10.10 | ₩13,387 | ₩13,869 | ₩13,119 | ₩13,266 | -0.90% | 18.6만 |
|---|