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 | ₩7,148 | ₩7,282 | ₩7,001 | ₩7,001 | -2.06% | 3.8만 |
| 2026.10.08 | ₩7,215 | ₩7,269 | ₩6,974 | ₩7,189 | -0.37% | 3.5만 |
| 2026.10.07 | ₩7,256 | ₩7,363 | ₩7,041 | ₩7,256 | 0.00% | 5.9만 |
| 2026.10.06 | ₩7,430 | ₩7,430 | ₩6,987 | ₩7,349 | -1.08% | 3.4만 |
| 2026.10.05 | ₩7,014 | ₩7,363 | ₩6,987 | ₩7,215 | +2.87% | 6.6만 |
| 2026.10.02 | ₩7,028 | ₩7,148 | ₩6,920 | ₩6,987 | -0.57% | 4.6만 |
| 2026.10.01 | ₩7,390 | ₩7,510 | ₩6,853 | ₩7,028 | -4.90% | 12.2만 |
| 2026.09.30 | ₩7,443 | ₩7,537 | ₩7,376 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,376 |
| -0.90% |
| 7.3만 |
| 2026.09.29 | ₩7,417 | ₩7,443 | ₩7,256 | ₩7,376 | -0.54% | 3.6만 |
|---|
| 2026.09.28 | ₩7,484 | ₩7,484 | ₩7,269 | ₩7,390 | -1.25% | 3.8만 |
|---|
| 2026.09.25 | ₩7,349 | ₩7,591 | ₩7,349 | ₩7,484 | +1.82% | 3.4만 |
|---|
| 2026.09.24 | ₩7,470 | ₩7,470 | ₩7,189 | ₩7,390 | -1.08% | 4.1만 |
|---|
| 2026.09.23 | ₩7,644 | ₩7,644 | ₩7,282 | ₩7,484 | -2.11% | 7만 |
|---|
| 2026.09.22 | ₩7,658 | ₩7,779 | ₩7,510 | ₩7,604 | -0.70% | 4.5만 |
|---|
| 2026.09.21 | ₩7,551 | ₩7,805 | ₩7,537 | ₩7,671 | +1.60% | 4.1만 |
|---|
| 2026.09.18 | ₩7,752 | ₩7,805 | ₩7,443 | ₩7,564 | -2.42% | 7.1만 |
|---|
| 2026.09.17 | ₩7,631 | ₩7,859 | ₩7,551 | ₩7,805 | +2.28% | 5.8만 |
|---|
| 2026.09.16 | ₩7,537 | ₩7,805 | ₩7,470 | ₩7,604 | +0.89% | 5.9만 |
|---|
| 2026.09.15 | ₩7,752 | ₩7,819 | ₩7,537 | ₩7,537 | -2.77% | 7.5만 |
|---|
| 2026.09.14 | ₩7,886 | ₩8,047 | ₩7,779 | ₩7,886 | 0.00% | 4.7만 |
|---|
| 2026.09.11 | ₩8,033 | ₩8,154 | ₩7,886 | ₩7,886 | -1.84% | 3.5만 |
|---|
| 2026.09.10 | ₩7,993 | ₩8,114 | ₩7,738 | ₩7,899 | -1.17% | 12만 |
|---|
| 2026.09.09 | ₩8,261 | ₩8,261 | ₩7,940 | ₩8,047 | -2.60% | 9.3만 |
|---|
| 2026.09.08 | ₩8,382 | ₩8,449 | ₩8,127 | ₩8,261 | -1.44% | 3.6만 |
|---|
| 2026.09.04 | ₩8,221 | ₩8,449 | ₩8,168 | ₩8,382 | +1.96% | 3.3만 |
|---|
| 2026.09.03 | ₩8,328 | ₩8,463 | ₩8,221 | ₩8,275 | -0.64% | 4만 |
|---|
| 2026.09.02 | ₩8,436 | ₩8,664 | ₩8,355 | ₩8,355 | -0.95% | 3만 |
|---|
| 2026.09.01 | ₩8,637 | ₩8,637 | ₩8,409 | ₩8,422 | -2.48% | 5.5만 |
|---|
| 2026.08.31 | ₩8,959 | ₩8,959 | ₩8,664 | ₩8,691 | -2.99% | 5.2만 |
|---|
| 2026.08.28 | ₩8,852 | ₩9,106 | ₩8,852 | ₩8,959 | +1.21% | 3만 |
|---|
| 2026.08.27 | ₩9,093 | ₩9,106 | ₩8,852 | ₩8,932 | -1.77% | 4.6만 |
|---|
| 2026.08.26 | ₩9,147 | ₩9,254 | ₩9,053 | ₩9,093 | -0.59% | 4.2만 |
|---|
| 2026.08.25 | ₩9,133 | ₩9,214 | ₩8,892 | ₩9,147 | +0.15% | 3.2만 |
|---|
| 2026.08.24 | ₩8,838 | ₩9,147 | ₩8,798 | ₩9,066 | +2.58% | 3.3만 |
|---|
| 2026.08.21 | ₩9,093 | ₩9,120 | ₩8,892 | ₩8,959 | -1.47% | 3.5만 |
|---|
| 2026.08.20 | ₩9,106 | ₩9,240 | ₩8,932 | ₩8,986 | -1.33% | 6.1만 |
|---|
| 2026.08.19 | ₩9,308 | ₩9,442 | ₩9,187 | ₩9,227 | -0.86% | 5.1만 |
|---|
| 2026.08.18 | ₩9,187 | ₩9,468 | ₩9,147 | ₩9,388 | +2.19% | 4.9만 |
|---|
| 2026.08.17 | ₩9,589 | ₩9,643 | ₩9,267 | ₩9,281 | -3.22% | 8만 |
|---|
| 2026.08.14 | ₩9,710 | ₩9,817 | ₩9,522 | ₩9,576 | -1.38% | 8.4만 |
|---|
| 2026.08.13 | ₩9,884 | ₩10,059 | ₩9,629 | ₩9,710 | -1.76% | 6.2만 |
|---|
| 2026.08.12 | ₩9,643 | ₩10,018 | ₩9,522 | ₩9,844 | +2.09% | 7.3만 |
|---|
| 2026.08.11 | ₩9,643 | ₩9,924 | ₩9,468 | ₩9,549 | -0.97% | 6만 |
|---|
| 2026.08.10 | ₩9,844 | ₩10,193 | ₩9,643 | ₩9,643 | -2.04% | 7.6만 |
|---|
| 2026.08.07 | ₩9,603 | ₩9,924 | ₩9,603 | ₩9,831 | +2.37% | 4.7만 |
|---|
| 2026.08.06 | ₩9,388 | ₩9,670 | ₩9,200 | ₩9,576 | +2.00% | 10.2만 |
|---|
| 2026.08.05 | ₩10,059 | ₩10,059 | ₩9,468 | ₩9,536 | -5.20% | 6만 |
|---|
| 2026.08.04 | ₩9,991 | ₩10,287 | ₩9,831 | ₩10,059 | +0.67% | 6.8만 |
|---|
| 2026.08.03 | ₩9,670 | ₩10,005 | ₩9,455 | ₩9,898 | +2.36% | 9.4만 |
|---|
| 2026.07.31 | ₩9,415 | ₩9,831 | ₩9,415 | ₩9,696 | +2.99% | 15.5만 |
|---|
| 2026.07.30 | ₩9,763 | ₩10,059 | ₩9,053 | ₩9,562 | -2.06% | 17.9만 |
|---|
| 2026.07.29 | ₩10,179 | ₩10,313 | ₩9,683 | ₩10,005 | -1.71% | 20.5만 |
|---|
| 2026.07.28 | ₩9,080 | ₩10,568 | ₩8,959 | ₩10,152 | +11.82% | 58.9만 |
|---|
| 2026.07.27 | ₩13,398 | ₩14,002 | ₩13,398 | ₩13,693 | +2.20% | 9.7만 |
|---|
| 2026.07.24 | ₩13,411 | ₩13,613 | ₩13,398 | ₩13,452 | +0.30% | 4.6만 |
|---|
| 2026.07.23 | ₩13,680 | ₩13,814 | ₩13,009 | ₩13,411 | -1.96% | 7.6만 |
|---|
| 2026.07.22 | ₩13,988 | ₩14,055 | ₩13,666 | ₩13,720 | -1.92% | 8.5만 |
|---|
| 2026.07.21 | ₩14,685 | ₩14,779 | ₩14,015 | ₩14,069 | -4.20% | 9.1만 |
|---|
| 2026.07.20 | ₩14,565 | ₩14,846 | ₩14,323 | ₩14,739 | +1.20% | 4.6만 |
|---|
| 2026.07.17 | ₩14,618 | ₩14,712 | ₩14,216 | ₩14,672 | +0.37% | 4.9만 |
|---|
| 2026.07.16 | ₩14,860 | ₩15,007 | ₩14,484 | ₩14,753 | -0.72% | 6.2만 |
|---|
| 2026.07.15 | ₩14,471 | ₩14,887 | ₩14,216 | ₩14,860 | +2.69% | 5.8만 |
|---|
| 2026.07.14 | ₩14,753 | ₩14,820 | ₩14,149 | ₩14,471 | -1.91% | 7.6만 |
|---|
| 2026.07.13 | ₩14,632 | ₩15,074 | ₩14,632 | ₩14,873 | +1.65% | 10.8만 |
|---|
| 2026.07.10 | ₩14,833 | ₩15,115 | ₩14,471 | ₩14,645 | -1.27% | 5.7만 |
|---|
| 2026.07.09 | ₩14,538 | ₩14,994 | ₩14,498 | ₩14,833 | +2.03% | 9.7만 |
|---|
| 2026.07.08 | ₩15,061 | ₩15,061 | ₩14,109 | ₩14,471 | -3.92% | 8.7만 |
|---|
| 2026.07.07 | ₩15,785 | ₩15,812 | ₩15,155 | ₩15,316 | -2.97% | 7.8만 |
|---|
| 2026.07.06 | ₩15,584 | ₩16,094 | ₩15,584 | ₩15,772 | +1.20% | 4.2만 |
|---|
| 2026.07.02 | ₩16,308 | ₩16,550 | ₩15,423 | ₩15,638 | -4.11% | 9만 |
|---|
| 2026.07.01 | ₩15,772 | ₩16,617 | ₩15,772 | ₩16,241 | +2.98% | 18.2만 |
|---|
| 2026.06.30 | ₩15,463 | ₩16,067 | ₩15,329 | ₩15,665 | +1.30% | 8.3만 |
|---|
| 2026.06.29 | ₩15,034 | ₩16,094 | ₩15,034 | ₩15,544 | +3.39% | 18.3만 |
|---|
| 2026.06.26 | ₩14,605 | ₩15,289 | ₩13,505 | ₩14,967 | +2.48% | 82.6만 |
|---|
| 2026.06.25 | ₩14,364 | ₩14,592 | ₩13,760 | ₩14,565 | +1.40% | 20.9만 |
|---|
| 2026.06.24 | ₩14,981 | ₩15,705 | ₩14,323 | ₩14,377 | -4.03% | 15.5만 |
|---|
| 2026.06.23 | ₩15,235 | ₩15,691 | ₩14,846 | ₩14,846 | -2.55% | 11.8만 |
|---|
| 2026.06.22 | ₩14,685 | ₩15,423 | ₩14,525 | ₩15,235 | +3.74% | 9.5만 |
|---|
| 2026.06.18 | ₩14,417 | ₩15,128 | ₩14,350 | ₩14,699 | +1.95% | 17.4만 |
|---|
| 2026.06.17 | ₩14,431 | ₩14,605 | ₩13,948 | ₩14,216 | -1.49% | 7.8만 |
|---|
| 2026.06.16 | ₩14,457 | ₩14,685 | ₩14,270 | ₩14,431 | -0.19% | 12.5만 |
|---|
| 2026.06.15 | ₩14,618 | ₩15,088 | ₩14,377 | ₩14,431 | -1.28% | 8.4만 |
|---|
| 2026.06.12 | ₩13,599 | ₩14,404 | ₩13,532 | ₩14,390 | +5.82% | 9.9만 |
|---|
| 2026.06.11 | ₩13,478 | ₩13,559 | ₩13,170 | ₩13,452 | -0.20% | 4.5만 |
|---|
| 2026.06.10 | ₩13,653 | ₩13,827 | ₩13,465 | ₩13,465 | -1.38% | 6.9만 |
|---|
| 2026.06.09 | ₩13,559 | ₩13,881 | ₩13,304 | ₩13,613 | +0.40% | 5.8만 |
|---|
| 2026.06.08 | ₩13,385 | ₩13,814 | ₩13,385 | ₩13,559 | +1.30% | 5.1만 |
|---|
| 2026.06.05 | ₩13,130 | ₩13,478 | ₩13,022 | ₩13,385 | +1.94% | 14.1만 |
|---|
| 2026.06.04 | ₩12,982 | ₩13,680 | ₩12,982 | ₩13,130 | +1.14% | 9.2만 |
|---|
| 2026.06.03 | ₩13,546 | ₩13,639 | ₩12,902 | ₩12,982 | -4.16% | 8만 |
|---|
| 2026.06.02 | ₩14,069 | ₩14,364 | ₩13,666 | ₩13,720 | -2.48% | 6.7만 |
|---|
| 2026.06.01 | ₩14,323 | ₩14,565 | ₩13,787 | ₩14,364 | +0.28% | 7.6만 |
|---|
| 2026.05.29 | ₩13,948 | ₩14,699 | ₩13,814 | ₩14,364 | +2.98% | 10.1만 |
|---|
| 2026.05.28 | ₩13,546 | ₩14,297 | ₩13,532 | ₩14,095 | +4.06% | 10만 |
|---|
| 2026.05.27 | ₩13,559 | ₩13,841 | ₩13,291 | ₩13,599 | +0.30% | 6.5만 |
|---|
| 2026.05.26 | ₩13,452 | ₩13,948 | ₩13,210 | ₩13,572 | +0.90% | 10.7만 |
|---|
| 2026.05.22 | ₩12,862 | ₩13,666 | ₩12,647 | ₩13,452 | +4.59% | 16.3만 |
|---|
| 2026.05.21 | ₩12,392 | ₩12,781 | ₩12,164 | ₩12,727 | +2.71% | 8.3만 |
|---|
| 2026.05.20 | ₩12,218 | ₩12,607 | ₩12,084 | ₩12,513 | +2.41% | 6.3만 |
|---|
| 2026.05.19 | ₩12,432 | ₩12,848 | ₩12,231 | ₩12,271 | -1.29% | 4.7만 |
|---|
| 2026.05.18 | ₩12,486 | ₩12,754 | ₩12,218 | ₩12,459 | -0.21% | 10.6만 |
|---|
| 2026.05.15 | ₩11,950 | ₩12,553 | ₩11,896 | ₩12,499 | +4.60% | 7.5만 |
|---|
| 2026.05.14 | ₩12,043 | ₩12,271 | ₩11,882 | ₩12,110 | +0.56% | 4.7만 |
|---|
| 2026.05.13 | ₩11,856 | ₩12,178 | ₩11,695 | ₩11,963 | +0.90% | 8.8만 |
|---|
| 2026.05.12 | ₩11,668 | ₩12,043 | ₩11,359 | ₩12,030 | +3.10% | 11.7만 |
|---|
| 2026.05.11 | ₩11,976 | ₩11,976 | ₩11,024 | ₩11,708 | -2.24% | 23.1만 |
|---|
| 2026.05.08 | ₩12,473 | ₩12,473 | ₩11,936 | ₩11,976 | -3.98% | 8.3만 |
|---|
| 2026.05.07 | ₩12,191 | ₩13,210 | ₩12,137 | ₩12,526 | +2.75% | 20.5만 |
|---|
| 2026.05.06 | ₩12,553 | ₩12,727 | ₩11,950 | ₩12,191 | -2.88% | 10.8만 |
|---|
| 2026.05.05 | ₩12,446 | ₩12,620 | ₩12,084 | ₩12,499 | +0.43% | 8.6만 |
|---|
| 2026.05.04 | ₩13,170 | ₩13,599 | ₩12,392 | ₩12,432 | -5.60% | 15.2만 |
|---|
| 2026.05.01 | ₩13,143 | ₩13,331 | ₩12,486 | ₩13,143 | 0.00% | 14.5만 |
|---|
| 2026.04.30 | ₩12,902 | ₩13,358 | ₩12,338 | ₩13,130 | +1.77% | 14.3만 |
|---|
| 2026.04.29 | ₩13,814 | ₩13,948 | ₩12,258 | ₩13,063 | -5.44% | 27.9만 |
|---|
| 2026.04.28 | ₩13,157 | ₩14,122 | ₩13,009 | ₩14,042 | +6.73% | 27.6만 |
|---|
| 2026.04.27 | ₩12,794 | ₩13,639 | ₩12,634 | ₩13,157 | +2.83% | 31.9만 |
|---|
| 2026.04.24 | ₩13,170 | ₩14,015 | ₩11,547 | ₩13,009 | -1.22% | 73.7만 |
|---|
| 2026.04.23 | ₩13,103 | ₩16,067 | ₩12,338 | ₩12,714 | -2.97% | 520.9만 |
|---|
| 2026.04.22 | ₩9,844 | ₩10,059 | ₩9,696 | ₩10,045 | +2.04% | 9만 |
|---|
| 2026.04.21 | ₩9,884 | ₩10,219 | ₩9,670 | ₩9,804 | -0.81% | 9.3만 |
|---|
| 2026.04.20 | ₩9,629 | ₩9,991 | ₩9,589 | ₩9,871 | +2.51% | 10.2만 |
|---|
| 2026.04.17 | ₩9,093 | ₩9,831 | ₩9,093 | ₩9,710 | +6.78% | 13.1만 |
|---|
| 2026.04.16 | ₩9,093 | ₩9,442 | ₩8,986 | ₩9,066 | -0.29% | 12.8만 |
|---|
| 2026.04.15 | ₩8,892 | ₩9,401 | ₩8,878 | ₩9,093 | +2.26% | 12.6만 |
|---|
| 2026.04.14 | ₩8,650 | ₩9,026 | ₩8,315 | ₩9,026 | +4.34% | 20.7만 |
|---|
| 2026.04.13 | ₩8,261 | ₩8,637 | ₩8,047 | ₩8,583 | +3.90% | 10.5만 |
|---|
| 2026.04.10 | ₩8,530 | ₩8,530 | ₩8,100 | ₩8,302 | -2.67% | 9.2만 |
|---|
| 2026.04.09 | ₩8,208 | ₩8,516 | ₩8,033 | ₩8,489 | +3.43% | 11.4만 |
|---|
| 2026.04.08 | ₩8,275 | ₩8,422 | ₩8,020 | ₩8,315 | +0.49% | 6.5만 |
|---|
| 2026.04.07 | ₩7,953 | ₩8,087 | ₩7,805 | ₩7,940 | -0.17% | 7.1만 |
|---|
| 2026.04.06 | ₩7,913 | ₩8,168 | ₩7,819 | ₩8,060 | +1.86% | 7.2만 |
|---|
| 2026.04.02 | ₩7,551 | ₩7,926 | ₩7,551 | ₩7,913 | +4.80% | 4만 |
|---|
| 2026.04.01 | ₩8,007 | ₩8,020 | ₩7,671 | ₩7,765 | -3.02% | 6.4만 |
|---|
| 2026.03.31 | ₩7,698 | ₩8,033 | ₩7,390 | ₩7,940 | +3.14% | 7.6만 |
|---|
| 2026.03.30 | ₩7,725 | ₩7,805 | ₩7,309 | ₩7,591 | -1.74% | 10.5만 |
|---|
| 2026.03.27 | ₩8,208 | ₩8,221 | ₩7,618 | ₩7,644 | -6.86% | 10.5만 |
|---|
| 2026.03.26 | ₩8,489 | ₩8,811 | ₩8,248 | ₩8,302 | -2.21% | 4.6만 |
|---|
| 2026.03.25 | ₩8,436 | ₩8,704 | ₩8,382 | ₩8,597 | +1.91% | 11.6만 |
|---|
| 2026.03.24 | ₩8,248 | ₩8,463 | ₩8,248 | ₩8,275 | +0.33% | 7.2만 |
|---|
| 2026.03.23 | ₩8,382 | ₩8,583 | ₩8,342 | ₩8,369 | -0.16% | 6만 |
|---|
| 2026.03.20 | ₩8,677 | ₩8,677 | ₩7,966 | ₩8,355 | -3.71% | 29.2만 |
|---|
| 2026.03.19 | ₩8,543 | ₩8,878 | ₩8,449 | ₩8,704 | +1.88% | 11.6만 |
|---|
| 2026.03.18 | ₩8,315 | ₩8,771 | ₩8,275 | ₩8,624 | +3.71% | 20.3만 |
|---|
| 2026.03.17 | ₩8,476 | ₩8,717 | ₩8,248 | ₩8,355 | -1.42% | 6.9만 |
|---|
| 2026.03.16 | ₩8,449 | ₩8,691 | ₩8,449 | ₩8,516 | +0.79% | 8.6만 |
|---|
| 2026.03.13 | ₩8,516 | ₩8,583 | ₩8,261 | ₩8,422 | -1.10% | 16.2만 |
|---|
| 2026.03.12 | ₩8,530 | ₩8,811 | ₩8,315 | ₩8,436 | -1.10% | 18.4만 |
|---|
| 2026.03.11 | ₩8,449 | ₩8,811 | ₩8,261 | ₩8,691 | +2.86% | 17.6만 |
|---|
| 2026.03.10 | ₩8,717 | ₩8,892 | ₩8,409 | ₩8,516 | -2.31% | 13.9만 |
|---|
| 2026.03.09 | ₩8,811 | ₩8,932 | ₩8,409 | ₩8,905 | +1.07% | 19.1만 |
|---|
| 2026.03.06 | ₩9,053 | ₩9,857 | ₩8,986 | ₩9,012 | -0.44% | 30.7만 |
|---|
| 2026.03.05 | ₩8,959 | ₩9,737 | ₩8,731 | ₩9,334 | +4.19% | 51.8만 |
|---|
| 2026.03.04 | ₩8,556 | ₩8,704 | ₩8,275 | ₩8,422 | -1.57% | 11.9만 |
|---|
| 2026.03.03 | ₩8,422 | ₩8,637 | ₩8,181 | ₩8,530 | +1.27% | 12만 |
|---|
| 2026.03.02 | ₩8,449 | ₩8,758 | ₩8,208 | ₩8,637 | +2.22% | 21만 |
|---|
| 2026.02.27 | ₩8,677 | ₩8,717 | ₩8,328 | ₩8,650 | -0.31% | 15.3만 |
|---|
| 2026.02.26 | ₩8,637 | ₩9,026 | ₩8,516 | ₩8,852 | +2.48% | 19.8만 |
|---|
| 2026.02.25 | ₩8,020 | ₩8,583 | ₩7,886 | ₩8,543 | +6.52% | 46.4만 |
|---|
| 2026.02.24 | ₩7,202 | ₩7,510 | ₩7,108 | ₩7,417 | +2.98% | 27.6만 |
|---|
| 2026.02.23 | ₩7,215 | ₩7,631 | ₩7,041 | ₩7,229 | +0.19% | 33만 |
|---|
| 2026.02.20 | ₩6,719 | ₩7,269 | ₩6,505 | ₩7,242 | +7.78% | 26.9만 |
|---|
| 2026.02.19 | ₩6,800 | ₩7,028 | ₩6,330 | ₩6,773 | -0.39% | 42.2만 |
|---|
| 2026.02.18 | ₩7,390 | ₩7,644 | ₩7,135 | ₩7,604 | +2.90% | 18.7만 |
|---|
| 2026.02.17 | ₩7,202 | ₩7,470 | ₩7,081 | ₩7,403 | +2.79% | 14.4만 |
|---|
| 2026.02.13 | ₩7,148 | ₩7,430 | ₩7,108 | ₩7,202 | +0.75% | 19.8만 |
|---|
| 2026.02.12 | ₩7,323 | ₩7,363 | ₩7,081 | ₩7,135 | -2.56% | 9.2만 |
|---|
| 2026.02.11 | ₩7,417 | ₩7,417 | ₩7,041 | ₩7,323 | -1.27% | 13만 |
|---|
| 2026.02.10 | ₩7,229 | ₩7,510 | ₩7,189 | ₩7,417 | +2.60% | 10.8만 |
|---|
| 2026.02.09 | ₩7,564 | ₩7,564 | ₩7,135 | ₩7,215 | -4.61% | 18만 |
|---|
| 2026.02.06 | ₩7,215 | ₩7,564 | ₩7,215 | ₩7,537 | +4.46% | 16.2만 |
|---|
| 2026.02.05 | ₩7,443 | ₩7,470 | ₩7,135 | ₩7,215 | -3.06% | 17.8만 |
|---|
| 2026.02.04 | ₩7,524 | ₩7,698 | ₩7,403 | ₩7,497 | -0.36% | 20.4만 |
|---|
| 2026.02.03 | ₩7,980 | ₩7,980 | ₩7,443 | ₩7,510 | -5.88% | 23.1만 |
|---|
| 2026.02.02 | ₩7,792 | ₩8,141 | ₩7,752 | ₩7,980 | +2.41% | 16.9만 |
|---|
| 2026.01.30 | ₩7,913 | ₩7,940 | ₩7,698 | ₩7,846 | -0.85% | 12.2만 |
|---|
| 2026.01.29 | ₩7,779 | ₩8,074 | ₩7,644 | ₩7,940 | +2.07% | 22.9만 |
|---|
| 2026.01.28 | ₩8,114 | ₩8,127 | ₩7,752 | ₩7,779 | -4.13% | 15.2만 |
|---|
| 2026.01.27 | ₩7,712 | ₩8,127 | ₩7,484 | ₩8,100 | +5.04% | 32.4만 |
|---|
| 2026.01.26 | ₩7,872 | ₩7,953 | ₩7,712 | ₩7,712 | -2.04% | 14.4만 |
|---|
| 2026.01.23 | ₩8,087 | ₩8,087 | ₩7,846 | ₩7,872 | -2.65% | 12만 |
|---|
| 2026.01.22 | ₩7,926 | ₩8,315 | ₩7,913 | ₩8,074 | +1.86% | 15.1만 |
|---|
| 2026.01.21 | ₩7,805 | ₩8,074 | ₩7,698 | ₩7,846 | +0.52% | 18.7만 |
|---|
| 2026.01.20 | ₩7,765 | ₩7,993 | ₩7,685 | ₩7,698 | -0.86% | 18.3만 |
|---|
| 2026.01.16 | ₩8,154 | ₩8,154 | ₩7,819 | ₩7,899 | -3.13% | 23.3만 |
|---|
| 2026.01.15 | ₩8,396 | ₩8,409 | ₩8,114 | ₩8,154 | -2.88% | 19.2만 |
|---|
| 2026.01.14 | ₩8,516 | ₩8,637 | ₩8,221 | ₩8,355 | -1.89% | 21.6만 |
|---|
| 2026.01.13 | ₩8,758 | ₩8,811 | ₩8,503 | ₩8,556 | -2.30% | 17.6만 |
|---|
| 2026.01.12 | ₩8,852 | ₩8,865 | ₩8,677 | ₩8,731 | -1.36% | 14.4만 |
|---|
| 2026.01.09 | ₩9,012 | ₩9,160 | ₩8,691 | ₩8,852 | -1.79% | 17만 |
|---|
| 2026.01.08 | ₩9,093 | ₩9,187 | ₩8,919 | ₩8,972 | -1.33% | 13만 |
|---|
| 2026.01.07 | ₩9,173 | ₩9,227 | ₩8,945 | ₩9,053 | -1.32% | 10.1만 |
|---|
| 2026.01.06 | ₩9,536 | ₩9,536 | ₩9,120 | ₩9,187 | -3.66% | 10.9만 |
|---|
| 2026.01.05 | ₩9,321 | ₩9,777 | ₩9,321 | ₩9,509 | +2.01% | 12.7만 |
|---|
| 2026.01.02 | ₩9,549 | ₩9,790 | ₩9,254 | ₩9,294 | -2.67% | 10.7만 |
|---|
| 2025.12.31 | ₩9,468 | ₩9,576 | ₩9,375 | ₩9,549 | +0.85% | 10.3만 |
|---|
| 2025.12.30 | ₩9,522 | ₩9,750 | ₩9,455 | ₩9,495 | -0.28% | 12.2만 |
|---|
| 2025.12.29 | ₩9,442 | ₩9,723 | ₩9,308 | ₩9,576 | +1.42% | 12.3만 |
|---|
| 2025.12.26 | ₩9,428 | ₩9,455 | ₩9,254 | ₩9,401 | -0.28% | 12.4만 |
|---|
| 2025.12.24 | ₩9,415 | ₩9,442 | ₩9,214 | ₩9,415 | 0.00% | 8.2만 |
|---|
| 2025.12.23 | ₩9,388 | ₩9,522 | ₩9,308 | ₩9,415 | +0.29% | 12.1만 |
|---|
| 2025.12.22 | ₩9,656 | ₩9,817 | ₩9,455 | ₩9,468 | -1.94% | 10.9만 |
|---|
| 2025.12.19 | ₩9,938 | ₩10,005 | ₩9,616 | ₩9,629 | -3.10% | 12.9만 |
|---|
| 2025.12.18 | ₩10,018 | ₩10,421 | ₩9,884 | ₩9,991 | -0.27% | 8만 |
|---|
| 2025.12.17 | ₩10,045 | ₩10,354 | ₩9,898 | ₩9,978 | -0.67% | 14.9만 |
|---|
| 2025.12.16 | ₩10,018 | ₩10,300 | ₩9,790 | ₩10,005 | -0.13% | 14.1만 |
|---|
| 2025.12.15 | ₩9,629 | ₩10,421 | ₩9,629 | ₩10,139 | +5.29% | 27.5만 |
|---|
| 2025.12.12 | ₩9,468 | ₩9,683 | ₩9,308 | ₩9,589 | +1.27% | 8.4만 |
|---|
| 2025.12.11 | ₩9,388 | ₩9,589 | ₩9,321 | ₩9,468 | +0.86% | 7.2만 |
|---|
| 2025.12.10 | ₩9,187 | ₩9,562 | ₩9,093 | ₩9,482 | +3.21% | 11만 |
|---|
| 2025.12.09 | ₩9,147 | ₩9,321 | ₩9,106 | ₩9,160 | +0.15% | 9.7만 |
|---|
| 2025.12.08 | ₩9,254 | ₩9,294 | ₩9,120 | ₩9,240 | -0.14% | 6.5만 |
|---|
| 2025.12.05 | ₩9,254 | ₩9,522 | ₩9,173 | ₩9,200 | -0.58% | 9.1만 |
|---|
| 2025.12.04 | ₩9,442 | ₩9,549 | ₩9,267 | ₩9,294 | -1.56% | 7.8만 |
|---|
| 2025.12.03 | ₩9,214 | ₩9,603 | ₩9,214 | ₩9,522 | +3.35% | 10.3만 |
|---|
| 2025.12.02 | ₩9,415 | ₩9,536 | ₩9,133 | ₩9,160 | -2.71% | 10.8만 |
|---|
| 2025.12.01 | ₩9,455 | ₩9,576 | ₩9,147 | ₩9,375 | -0.85% | 11.4만 |
|---|
| 2025.11.28 | ₩9,549 | ₩9,643 | ₩9,482 | ₩9,536 | -0.14% | 3.2만 |
|---|
| 2025.11.26 | ₩9,603 | ₩9,656 | ₩9,321 | ₩9,482 | -1.26% | 6.2만 |
|---|
| 2025.11.25 | ₩9,482 | ₩9,750 | ₩9,388 | ₩9,629 | +1.56% | 11만 |
|---|
| 2025.11.24 | ₩9,334 | ₩9,549 | ₩9,200 | ₩9,361 | +0.29% | 7.4만 |
|---|
| 2025.11.21 | ₩8,878 | ₩9,562 | ₩8,878 | ₩9,334 | +5.14% | 20.3만 |
|---|
| 2025.11.20 | ₩9,240 | ₩9,522 | ₩8,838 | ₩8,892 | -3.77% | 9.9만 |
|---|
| 2025.11.19 | ₩9,160 | ₩9,375 | ₩8,999 | ₩9,053 | -1.17% | 11.8만 |
|---|
| 2025.11.18 | ₩9,442 | ₩9,629 | ₩9,200 | ₩9,200 | -2.56% | 12.2만 |
|---|
| 2025.11.17 | ₩9,616 | ₩9,844 | ₩9,415 | ₩9,522 | -0.98% | 9.8만 |
|---|
| 2025.11.14 | ₩9,817 | ₩9,978 | ₩9,616 | ₩9,723 | -0.96% | 8.9만 |
|---|
| 2025.11.13 | ₩9,924 | ₩10,166 | ₩9,804 | ₩9,951 | +0.27% | 8.6만 |
|---|
| 2025.11.12 | ₩10,166 | ₩10,273 | ₩10,005 | ₩10,045 | -1.19% | 9.2만 |
|---|
| 2025.11.11 | ₩10,072 | ₩10,287 | ₩10,072 | ₩10,152 | +0.80% | 8만 |
|---|
| 2025.11.10 | ₩10,233 | ₩10,300 | ₩9,951 | ₩10,112 | -1.18% | 9.9만 |
|---|
| 2025.11.07 | ₩10,005 | ₩10,273 | ₩9,924 | ₩10,059 | +0.54% | 12.3만 |
|---|
| 2025.11.06 | ₩10,273 | ₩10,367 | ₩10,005 | ₩10,059 | -2.09% | 13.3만 |
|---|
| 2025.11.05 | ₩10,059 | ₩10,515 | ₩10,018 | ₩10,354 | +2.93% | 12.3만 |
|---|
| 2025.11.04 | ₩10,528 | ₩10,528 | ₩9,951 | ₩9,965 | -5.35% | 19만 |
|---|
| 2025.11.03 | ₩11,333 | ₩11,400 | ₩10,689 | ₩10,783 | -4.85% | 19.3만 |
|---|
| 2025.10.31 | ₩10,810 | ₩11,467 | ₩10,729 | ₩11,292 | +4.47% | 18만 |
|---|
| 2025.10.30 | ₩10,810 | ₩11,158 | ₩10,622 | ₩10,796 | -0.12% | 27.1만 |
|---|
| 2025.10.29 | ₩11,292 | ₩11,480 | ₩10,407 | ₩10,903 | -3.44% | 40.1만 |
|---|
| 2025.10.28 | ₩13,599 | ₩13,693 | ₩10,863 | ₩11,145 | -18.05% | 84.4만 |
|---|
| 2025.10.27 | ₩13,774 | ₩13,894 | ₩13,398 | ₩13,465 | -2.24% | 16.7만 |
|---|
| 2025.10.24 | ₩13,867 | ₩13,975 | ₩13,532 | ₩13,546 | -2.32% | 6.9만 |
|---|
| 2025.10.23 | ₩13,371 | ₩13,733 | ₩13,344 | ₩13,666 | +2.21% | 7.6만 |
|---|
| 2025.10.22 | ₩13,398 | ₩14,095 | ₩13,130 | ₩13,291 | -0.80% | 12.2만 |
|---|
| 2025.10.21 | ₩13,505 | ₩13,680 | ₩13,170 | ₩13,519 | +0.10% | 7.2만 |
|---|
| 2025.10.20 | ₩13,411 | ₩13,747 | ₩13,411 | ₩13,478 | +0.50% | 9.9만 |
|---|
| 2025.10.17 | ₩13,438 | ₩13,774 | ₩13,264 | ₩13,304 | -1.00% | 14.3만 |
|---|
| 2025.10.16 | ₩13,921 | ₩14,109 | ₩13,438 | ₩13,438 | -3.47% | 8.9만 |
|---|
| 2025.10.15 | ₩13,988 | ₩14,337 | ₩13,800 | ₩13,948 | -0.29% | 11.4만 |
|---|
| 2025.10.14 | ₩13,438 | ₩14,015 | ₩13,344 | ₩13,908 | +3.49% | 10.7만 |
|---|
| 2025.10.13 | ₩13,398 | ₩13,733 | ₩13,398 | ₩13,706 | +2.30% | 13.6만 |
|---|
| 2025.10.10 | ₩13,398 | ₩13,881 | ₩13,130 | ₩13,277 | -0.90% | 18.6만 |
|---|