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 | ₩7,149 | ₩7,283 | ₩7,002 | ₩7,002 | -2.06% | 3.8만 |
| 2026.10.08 | ₩7,216 | ₩7,270 | ₩6,975 | ₩7,189 | -0.37% | 3.5만 |
| 2026.10.07 | ₩7,256 | ₩7,364 | ₩7,042 | ₩7,256 | 0.00% | 5.9만 |
| 2026.10.06 | ₩7,431 | ₩7,431 | ₩6,988 | ₩7,350 | -1.08% | 3.4만 |
| 2026.10.05 | ₩7,015 | ₩7,364 | ₩6,988 | ₩7,216 | +2.87% | 6.6만 |
| 2026.10.02 | ₩7,028 | ₩7,149 | ₩6,921 | ₩6,988 | -0.57% | 4.6만 |
| 2026.10.01 | ₩7,391 | ₩7,511 | ₩6,854 | ₩7,028 | -4.90% | 12.2만 |
| 2026.09.30 | ₩7,444 | ₩7,538 | ₩7,377 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,377 |
| -0.90% |
| 7.3만 |
| 2026.09.29 | ₩7,417 | ₩7,444 | ₩7,256 | ₩7,377 | -0.54% | 3.6만 |
|---|
| 2026.09.28 | ₩7,484 | ₩7,484 | ₩7,270 | ₩7,391 | -1.25% | 3.8만 |
|---|
| 2026.09.25 | ₩7,350 | ₩7,592 | ₩7,350 | ₩7,484 | +1.82% | 3.4만 |
|---|
| 2026.09.24 | ₩7,471 | ₩7,471 | ₩7,189 | ₩7,391 | -1.08% | 4.1만 |
|---|
| 2026.09.23 | ₩7,645 | ₩7,645 | ₩7,283 | ₩7,484 | -2.11% | 7만 |
|---|
| 2026.09.22 | ₩7,659 | ₩7,779 | ₩7,511 | ₩7,605 | -0.70% | 4.5만 |
|---|
| 2026.09.21 | ₩7,551 | ₩7,806 | ₩7,538 | ₩7,672 | +1.60% | 4.1만 |
|---|
| 2026.09.18 | ₩7,753 | ₩7,806 | ₩7,444 | ₩7,565 | -2.42% | 7.1만 |
|---|
| 2026.09.17 | ₩7,632 | ₩7,860 | ₩7,551 | ₩7,806 | +2.28% | 5.8만 |
|---|
| 2026.09.16 | ₩7,538 | ₩7,806 | ₩7,471 | ₩7,605 | +0.89% | 5.9만 |
|---|
| 2026.09.15 | ₩7,753 | ₩7,820 | ₩7,538 | ₩7,538 | -2.77% | 7.5만 |
|---|
| 2026.09.14 | ₩7,887 | ₩8,048 | ₩7,779 | ₩7,887 | 0.00% | 4.7만 |
|---|
| 2026.09.11 | ₩8,034 | ₩8,155 | ₩7,887 | ₩7,887 | -1.84% | 3.5만 |
|---|
| 2026.09.10 | ₩7,994 | ₩8,115 | ₩7,739 | ₩7,900 | -1.17% | 12만 |
|---|
| 2026.09.09 | ₩8,262 | ₩8,262 | ₩7,940 | ₩8,048 | -2.60% | 9.3만 |
|---|
| 2026.09.08 | ₩8,383 | ₩8,450 | ₩8,128 | ₩8,262 | -1.44% | 3.6만 |
|---|
| 2026.09.04 | ₩8,222 | ₩8,450 | ₩8,168 | ₩8,383 | +1.96% | 3.3만 |
|---|
| 2026.09.03 | ₩8,329 | ₩8,464 | ₩8,222 | ₩8,276 | -0.64% | 4만 |
|---|
| 2026.09.02 | ₩8,437 | ₩8,665 | ₩8,356 | ₩8,356 | -0.95% | 3만 |
|---|
| 2026.09.01 | ₩8,638 | ₩8,638 | ₩8,410 | ₩8,423 | -2.48% | 5.5만 |
|---|
| 2026.08.31 | ₩8,960 | ₩8,960 | ₩8,665 | ₩8,692 | -2.99% | 5.2만 |
|---|
| 2026.08.28 | ₩8,853 | ₩9,107 | ₩8,853 | ₩8,960 | +1.21% | 3만 |
|---|
| 2026.08.27 | ₩9,094 | ₩9,107 | ₩8,853 | ₩8,933 | -1.77% | 4.6만 |
|---|
| 2026.08.26 | ₩9,148 | ₩9,255 | ₩9,054 | ₩9,094 | -0.59% | 4.2만 |
|---|
| 2026.08.25 | ₩9,134 | ₩9,215 | ₩8,893 | ₩9,148 | +0.15% | 3.2만 |
|---|
| 2026.08.24 | ₩8,839 | ₩9,148 | ₩8,799 | ₩9,067 | +2.58% | 3.3만 |
|---|
| 2026.08.21 | ₩9,094 | ₩9,121 | ₩8,893 | ₩8,960 | -1.47% | 3.5만 |
|---|
| 2026.08.20 | ₩9,107 | ₩9,241 | ₩8,933 | ₩8,987 | -1.33% | 6.1만 |
|---|
| 2026.08.19 | ₩9,309 | ₩9,443 | ₩9,188 | ₩9,228 | -0.86% | 5.1만 |
|---|
| 2026.08.18 | ₩9,188 | ₩9,470 | ₩9,148 | ₩9,389 | +2.19% | 4.9만 |
|---|
| 2026.08.17 | ₩9,590 | ₩9,644 | ₩9,268 | ₩9,282 | -3.22% | 8만 |
|---|
| 2026.08.14 | ₩9,711 | ₩9,818 | ₩9,523 | ₩9,577 | -1.38% | 8.4만 |
|---|
| 2026.08.13 | ₩9,885 | ₩10,060 | ₩9,630 | ₩9,711 | -1.76% | 6.2만 |
|---|
| 2026.08.12 | ₩9,644 | ₩10,019 | ₩9,523 | ₩9,845 | +2.09% | 7.3만 |
|---|
| 2026.08.11 | ₩9,644 | ₩9,926 | ₩9,470 | ₩9,550 | -0.97% | 6만 |
|---|
| 2026.08.10 | ₩9,845 | ₩10,194 | ₩9,644 | ₩9,644 | -2.04% | 7.6만 |
|---|
| 2026.08.07 | ₩9,604 | ₩9,926 | ₩9,604 | ₩9,832 | +2.37% | 4.7만 |
|---|
| 2026.08.06 | ₩9,389 | ₩9,671 | ₩9,201 | ₩9,577 | +2.00% | 10.2만 |
|---|
| 2026.08.05 | ₩10,060 | ₩10,060 | ₩9,470 | ₩9,537 | -5.20% | 6만 |
|---|
| 2026.08.04 | ₩9,993 | ₩10,288 | ₩9,832 | ₩10,060 | +0.67% | 6.8만 |
|---|
| 2026.08.03 | ₩9,671 | ₩10,006 | ₩9,456 | ₩9,899 | +2.36% | 9.4만 |
|---|
| 2026.07.31 | ₩9,416 | ₩9,832 | ₩9,416 | ₩9,698 | +2.99% | 15.5만 |
|---|
| 2026.07.30 | ₩9,765 | ₩10,060 | ₩9,054 | ₩9,563 | -2.06% | 17.9만 |
|---|
| 2026.07.29 | ₩10,180 | ₩10,315 | ₩9,684 | ₩10,006 | -1.71% | 20.5만 |
|---|
| 2026.07.28 | ₩9,081 | ₩10,569 | ₩8,960 | ₩10,154 | +11.82% | 58.9만 |
|---|
| 2026.07.27 | ₩13,399 | ₩14,003 | ₩13,399 | ₩13,695 | +2.20% | 9.7만 |
|---|
| 2026.07.24 | ₩13,413 | ₩13,614 | ₩13,399 | ₩13,453 | +0.30% | 4.6만 |
|---|
| 2026.07.23 | ₩13,681 | ₩13,815 | ₩13,011 | ₩13,413 | -1.96% | 7.6만 |
|---|
| 2026.07.22 | ₩13,990 | ₩14,057 | ₩13,668 | ₩13,721 | -1.92% | 8.5만 |
|---|
| 2026.07.21 | ₩14,687 | ₩14,781 | ₩14,016 | ₩14,070 | -4.20% | 9.1만 |
|---|
| 2026.07.20 | ₩14,566 | ₩14,848 | ₩14,325 | ₩14,741 | +1.20% | 4.6만 |
|---|
| 2026.07.17 | ₩14,620 | ₩14,714 | ₩14,218 | ₩14,674 | +0.37% | 4.9만 |
|---|
| 2026.07.16 | ₩14,861 | ₩15,009 | ₩14,486 | ₩14,754 | -0.72% | 6.2만 |
|---|
| 2026.07.15 | ₩14,473 | ₩14,888 | ₩14,218 | ₩14,861 | +2.69% | 5.8만 |
|---|
| 2026.07.14 | ₩14,754 | ₩14,821 | ₩14,151 | ₩14,473 | -1.91% | 7.6만 |
|---|
| 2026.07.13 | ₩14,633 | ₩15,076 | ₩14,633 | ₩14,875 | +1.65% | 10.8만 |
|---|
| 2026.07.10 | ₩14,835 | ₩15,116 | ₩14,473 | ₩14,647 | -1.27% | 5.7만 |
|---|
| 2026.07.09 | ₩14,540 | ₩14,996 | ₩14,499 | ₩14,835 | +2.03% | 9.7만 |
|---|
| 2026.07.08 | ₩15,063 | ₩15,063 | ₩14,110 | ₩14,473 | -3.92% | 8.7만 |
|---|
| 2026.07.07 | ₩15,787 | ₩15,814 | ₩15,157 | ₩15,318 | -2.97% | 7.8만 |
|---|
| 2026.07.06 | ₩15,586 | ₩16,095 | ₩15,586 | ₩15,774 | +1.20% | 4.2만 |
|---|
| 2026.07.02 | ₩16,310 | ₩16,552 | ₩15,425 | ₩15,639 | -4.11% | 9만 |
|---|
| 2026.07.01 | ₩15,774 | ₩16,619 | ₩15,774 | ₩16,243 | +2.98% | 18.2만 |
|---|
| 2026.06.30 | ₩15,465 | ₩16,069 | ₩15,331 | ₩15,666 | +1.30% | 8.3만 |
|---|
| 2026.06.29 | ₩15,036 | ₩16,095 | ₩15,036 | ₩15,546 | +3.39% | 18.3만 |
|---|
| 2026.06.26 | ₩14,607 | ₩15,291 | ₩13,507 | ₩14,969 | +2.48% | 82.6만 |
|---|
| 2026.06.25 | ₩14,365 | ₩14,593 | ₩13,762 | ₩14,566 | +1.40% | 20.9만 |
|---|
| 2026.06.24 | ₩14,982 | ₩15,707 | ₩14,325 | ₩14,379 | -4.03% | 15.5만 |
|---|
| 2026.06.23 | ₩15,237 | ₩15,693 | ₩14,848 | ₩14,848 | -2.55% | 11.8만 |
|---|
| 2026.06.22 | ₩14,687 | ₩15,425 | ₩14,526 | ₩15,237 | +3.74% | 9.5만 |
|---|
| 2026.06.18 | ₩14,419 | ₩15,130 | ₩14,352 | ₩14,701 | +1.95% | 17.4만 |
|---|
| 2026.06.17 | ₩14,432 | ₩14,607 | ₩13,949 | ₩14,218 | -1.49% | 7.8만 |
|---|
| 2026.06.16 | ₩14,459 | ₩14,687 | ₩14,271 | ₩14,432 | -0.19% | 12.5만 |
|---|
| 2026.06.15 | ₩14,620 | ₩15,090 | ₩14,379 | ₩14,432 | -1.28% | 8.4만 |
|---|
| 2026.06.12 | ₩13,601 | ₩14,405 | ₩13,534 | ₩14,392 | +5.82% | 9.9만 |
|---|
| 2026.06.11 | ₩13,480 | ₩13,560 | ₩13,171 | ₩13,453 | -0.20% | 4.5만 |
|---|
| 2026.06.10 | ₩13,654 | ₩13,829 | ₩13,467 | ₩13,467 | -1.38% | 6.9만 |
|---|
| 2026.06.09 | ₩13,560 | ₩13,882 | ₩13,306 | ₩13,614 | +0.40% | 5.8만 |
|---|
| 2026.06.08 | ₩13,386 | ₩13,815 | ₩13,386 | ₩13,560 | +1.30% | 5.1만 |
|---|
| 2026.06.05 | ₩13,131 | ₩13,480 | ₩13,024 | ₩13,386 | +1.94% | 14.1만 |
|---|
| 2026.06.04 | ₩12,984 | ₩13,681 | ₩12,984 | ₩13,131 | +1.14% | 9.2만 |
|---|
| 2026.06.03 | ₩13,547 | ₩13,641 | ₩12,903 | ₩12,984 | -4.16% | 8만 |
|---|
| 2026.06.02 | ₩14,070 | ₩14,365 | ₩13,668 | ₩13,721 | -2.48% | 6.7만 |
|---|
| 2026.06.01 | ₩14,325 | ₩14,566 | ₩13,788 | ₩14,365 | +0.28% | 7.6만 |
|---|
| 2026.05.29 | ₩13,949 | ₩14,701 | ₩13,815 | ₩14,365 | +2.98% | 10.1만 |
|---|
| 2026.05.28 | ₩13,547 | ₩14,298 | ₩13,534 | ₩14,097 | +4.06% | 10만 |
|---|
| 2026.05.27 | ₩13,560 | ₩13,842 | ₩13,292 | ₩13,601 | +0.30% | 6.5만 |
|---|
| 2026.05.26 | ₩13,453 | ₩13,949 | ₩13,212 | ₩13,574 | +0.90% | 10.7만 |
|---|
| 2026.05.22 | ₩12,863 | ₩13,668 | ₩12,648 | ₩13,453 | +4.59% | 16.3만 |
|---|
| 2026.05.21 | ₩12,394 | ₩12,782 | ₩12,165 | ₩12,729 | +2.71% | 8.3만 |
|---|
| 2026.05.20 | ₩12,219 | ₩12,608 | ₩12,085 | ₩12,514 | +2.41% | 6.3만 |
|---|
| 2026.05.19 | ₩12,434 | ₩12,850 | ₩12,233 | ₩12,273 | -1.29% | 4.7만 |
|---|
| 2026.05.18 | ₩12,487 | ₩12,756 | ₩12,219 | ₩12,461 | -0.21% | 10.6만 |
|---|
| 2026.05.15 | ₩11,951 | ₩12,554 | ₩11,897 | ₩12,501 | +4.60% | 7.5만 |
|---|
| 2026.05.14 | ₩12,045 | ₩12,273 | ₩11,884 | ₩12,112 | +0.56% | 4.7만 |
|---|
| 2026.05.13 | ₩11,857 | ₩12,179 | ₩11,696 | ₩11,964 | +0.90% | 8.8만 |
|---|
| 2026.05.12 | ₩11,669 | ₩12,045 | ₩11,361 | ₩12,031 | +3.10% | 11.7만 |
|---|
| 2026.05.11 | ₩11,978 | ₩11,978 | ₩11,025 | ₩11,709 | -2.24% | 23.1만 |
|---|
| 2026.05.08 | ₩12,474 | ₩12,474 | ₩11,937 | ₩11,978 | -3.98% | 8.3만 |
|---|
| 2026.05.07 | ₩12,192 | ₩13,212 | ₩12,139 | ₩12,528 | +2.75% | 20.5만 |
|---|
| 2026.05.06 | ₩12,554 | ₩12,729 | ₩11,951 | ₩12,192 | -2.88% | 10.8만 |
|---|
| 2026.05.05 | ₩12,447 | ₩12,622 | ₩12,085 | ₩12,501 | +0.43% | 8.6만 |
|---|
| 2026.05.04 | ₩13,171 | ₩13,601 | ₩12,394 | ₩12,434 | -5.60% | 15.2만 |
|---|
| 2026.05.01 | ₩13,145 | ₩13,332 | ₩12,487 | ₩13,145 | 0.00% | 14.5만 |
|---|
| 2026.04.30 | ₩12,903 | ₩13,359 | ₩12,340 | ₩13,131 | +1.77% | 14.3만 |
|---|
| 2026.04.29 | ₩13,815 | ₩13,949 | ₩12,259 | ₩13,064 | -5.44% | 27.9만 |
|---|
| 2026.04.28 | ₩13,158 | ₩14,124 | ₩13,011 | ₩14,043 | +6.73% | 27.6만 |
|---|
| 2026.04.27 | ₩12,796 | ₩13,641 | ₩12,635 | ₩13,158 | +2.83% | 31.9만 |
|---|
| 2026.04.24 | ₩13,171 | ₩14,016 | ₩11,549 | ₩13,011 | -1.22% | 73.7만 |
|---|
| 2026.04.23 | ₩13,104 | ₩16,069 | ₩12,340 | ₩12,715 | -2.97% | 520.9만 |
|---|
| 2026.04.22 | ₩9,845 | ₩10,060 | ₩9,698 | ₩10,046 | +2.04% | 9만 |
|---|
| 2026.04.21 | ₩9,885 | ₩10,221 | ₩9,671 | ₩9,805 | -0.81% | 9.3만 |
|---|
| 2026.04.20 | ₩9,630 | ₩9,993 | ₩9,590 | ₩9,872 | +2.51% | 10.2만 |
|---|
| 2026.04.17 | ₩9,094 | ₩9,832 | ₩9,094 | ₩9,711 | +6.78% | 13.1만 |
|---|
| 2026.04.16 | ₩9,094 | ₩9,443 | ₩8,987 | ₩9,067 | -0.29% | 12.8만 |
|---|
| 2026.04.15 | ₩8,893 | ₩9,402 | ₩8,879 | ₩9,094 | +2.26% | 12.6만 |
|---|
| 2026.04.14 | ₩8,651 | ₩9,027 | ₩8,316 | ₩9,027 | +4.34% | 20.7만 |
|---|
| 2026.04.13 | ₩8,262 | ₩8,638 | ₩8,048 | ₩8,584 | +3.90% | 10.5만 |
|---|
| 2026.04.10 | ₩8,531 | ₩8,531 | ₩8,101 | ₩8,303 | -2.67% | 9.2만 |
|---|
| 2026.04.09 | ₩8,209 | ₩8,517 | ₩8,034 | ₩8,490 | +3.43% | 11.4만 |
|---|
| 2026.04.08 | ₩8,276 | ₩8,423 | ₩8,021 | ₩8,316 | +0.49% | 6.5만 |
|---|
| 2026.04.07 | ₩7,954 | ₩8,088 | ₩7,806 | ₩7,940 | -0.17% | 7.1만 |
|---|
| 2026.04.06 | ₩7,914 | ₩8,168 | ₩7,820 | ₩8,061 | +1.86% | 7.2만 |
|---|
| 2026.04.02 | ₩7,551 | ₩7,927 | ₩7,551 | ₩7,914 | +4.80% | 4만 |
|---|
| 2026.04.01 | ₩8,008 | ₩8,021 | ₩7,672 | ₩7,766 | -3.02% | 6.4만 |
|---|
| 2026.03.31 | ₩7,699 | ₩8,034 | ₩7,391 | ₩7,940 | +3.14% | 7.6만 |
|---|
| 2026.03.30 | ₩7,726 | ₩7,806 | ₩7,310 | ₩7,592 | -1.74% | 10.5만 |
|---|
| 2026.03.27 | ₩8,209 | ₩8,222 | ₩7,619 | ₩7,645 | -6.86% | 10.5만 |
|---|
| 2026.03.26 | ₩8,490 | ₩8,812 | ₩8,249 | ₩8,303 | -2.21% | 4.6만 |
|---|
| 2026.03.25 | ₩8,437 | ₩8,705 | ₩8,383 | ₩8,598 | +1.91% | 11.6만 |
|---|
| 2026.03.24 | ₩8,249 | ₩8,464 | ₩8,249 | ₩8,276 | +0.33% | 7.2만 |
|---|
| 2026.03.23 | ₩8,383 | ₩8,584 | ₩8,343 | ₩8,370 | -0.16% | 6만 |
|---|
| 2026.03.20 | ₩8,678 | ₩8,678 | ₩7,967 | ₩8,356 | -3.71% | 29.2만 |
|---|
| 2026.03.19 | ₩8,544 | ₩8,879 | ₩8,450 | ₩8,705 | +1.88% | 11.6만 |
|---|
| 2026.03.18 | ₩8,316 | ₩8,772 | ₩8,276 | ₩8,624 | +3.71% | 20.3만 |
|---|
| 2026.03.17 | ₩8,477 | ₩8,718 | ₩8,249 | ₩8,356 | -1.42% | 6.9만 |
|---|
| 2026.03.16 | ₩8,450 | ₩8,692 | ₩8,450 | ₩8,517 | +0.79% | 8.6만 |
|---|
| 2026.03.13 | ₩8,517 | ₩8,584 | ₩8,262 | ₩8,423 | -1.10% | 16.2만 |
|---|
| 2026.03.12 | ₩8,531 | ₩8,812 | ₩8,316 | ₩8,437 | -1.10% | 18.4만 |
|---|
| 2026.03.11 | ₩8,450 | ₩8,812 | ₩8,262 | ₩8,692 | +2.86% | 17.6만 |
|---|
| 2026.03.10 | ₩8,718 | ₩8,893 | ₩8,410 | ₩8,517 | -2.31% | 13.9만 |
|---|
| 2026.03.09 | ₩8,812 | ₩8,933 | ₩8,410 | ₩8,906 | +1.07% | 19.1만 |
|---|
| 2026.03.06 | ₩9,054 | ₩9,858 | ₩8,987 | ₩9,013 | -0.44% | 30.7만 |
|---|
| 2026.03.05 | ₩8,960 | ₩9,738 | ₩8,732 | ₩9,335 | +4.19% | 51.8만 |
|---|
| 2026.03.04 | ₩8,557 | ₩8,705 | ₩8,276 | ₩8,423 | -1.57% | 11.9만 |
|---|
| 2026.03.03 | ₩8,423 | ₩8,638 | ₩8,182 | ₩8,531 | +1.27% | 12만 |
|---|
| 2026.03.02 | ₩8,450 | ₩8,759 | ₩8,209 | ₩8,638 | +2.22% | 21만 |
|---|
| 2026.02.27 | ₩8,678 | ₩8,718 | ₩8,329 | ₩8,651 | -0.31% | 15.3만 |
|---|
| 2026.02.26 | ₩8,638 | ₩9,027 | ₩8,517 | ₩8,853 | +2.48% | 19.8만 |
|---|
| 2026.02.25 | ₩8,021 | ₩8,584 | ₩7,887 | ₩8,544 | +6.52% | 46.4만 |
|---|
| 2026.02.24 | ₩7,203 | ₩7,511 | ₩7,109 | ₩7,417 | +2.98% | 27.6만 |
|---|
| 2026.02.23 | ₩7,216 | ₩7,632 | ₩7,042 | ₩7,230 | +0.19% | 33만 |
|---|
| 2026.02.20 | ₩6,720 | ₩7,270 | ₩6,505 | ₩7,243 | +7.78% | 26.9만 |
|---|
| 2026.02.19 | ₩6,800 | ₩7,028 | ₩6,331 | ₩6,774 | -0.39% | 42.2만 |
|---|
| 2026.02.18 | ₩7,391 | ₩7,645 | ₩7,136 | ₩7,605 | +2.90% | 18.7만 |
|---|
| 2026.02.17 | ₩7,203 | ₩7,471 | ₩7,082 | ₩7,404 | +2.79% | 14.4만 |
|---|
| 2026.02.13 | ₩7,149 | ₩7,431 | ₩7,109 | ₩7,203 | +0.75% | 19.8만 |
|---|
| 2026.02.12 | ₩7,323 | ₩7,364 | ₩7,082 | ₩7,136 | -2.56% | 9.2만 |
|---|
| 2026.02.11 | ₩7,417 | ₩7,417 | ₩7,042 | ₩7,323 | -1.27% | 13만 |
|---|
| 2026.02.10 | ₩7,230 | ₩7,511 | ₩7,189 | ₩7,417 | +2.60% | 10.8만 |
|---|
| 2026.02.09 | ₩7,565 | ₩7,565 | ₩7,136 | ₩7,216 | -4.61% | 18만 |
|---|
| 2026.02.06 | ₩7,216 | ₩7,565 | ₩7,216 | ₩7,538 | +4.46% | 16.2만 |
|---|
| 2026.02.05 | ₩7,444 | ₩7,471 | ₩7,136 | ₩7,216 | -3.06% | 17.8만 |
|---|
| 2026.02.04 | ₩7,525 | ₩7,699 | ₩7,404 | ₩7,498 | -0.36% | 20.4만 |
|---|
| 2026.02.03 | ₩7,981 | ₩7,981 | ₩7,444 | ₩7,511 | -5.88% | 23.1만 |
|---|
| 2026.02.02 | ₩7,793 | ₩8,142 | ₩7,753 | ₩7,981 | +2.41% | 16.9만 |
|---|
| 2026.01.30 | ₩7,914 | ₩7,940 | ₩7,699 | ₩7,847 | -0.85% | 12.2만 |
|---|
| 2026.01.29 | ₩7,779 | ₩8,075 | ₩7,645 | ₩7,940 | +2.07% | 22.9만 |
|---|
| 2026.01.28 | ₩8,115 | ₩8,128 | ₩7,753 | ₩7,779 | -4.13% | 15.2만 |
|---|
| 2026.01.27 | ₩7,712 | ₩8,128 | ₩7,484 | ₩8,101 | +5.04% | 32.4만 |
|---|
| 2026.01.26 | ₩7,873 | ₩7,954 | ₩7,712 | ₩7,712 | -2.04% | 14.4만 |
|---|
| 2026.01.23 | ₩8,088 | ₩8,088 | ₩7,847 | ₩7,873 | -2.65% | 12만 |
|---|
| 2026.01.22 | ₩7,927 | ₩8,316 | ₩7,914 | ₩8,075 | +1.86% | 15.1만 |
|---|
| 2026.01.21 | ₩7,806 | ₩8,075 | ₩7,699 | ₩7,847 | +0.52% | 18.7만 |
|---|
| 2026.01.20 | ₩7,766 | ₩7,994 | ₩7,686 | ₩7,699 | -0.86% | 18.3만 |
|---|
| 2026.01.16 | ₩8,155 | ₩8,155 | ₩7,820 | ₩7,900 | -3.13% | 23.3만 |
|---|
| 2026.01.15 | ₩8,396 | ₩8,410 | ₩8,115 | ₩8,155 | -2.88% | 19.2만 |
|---|
| 2026.01.14 | ₩8,517 | ₩8,638 | ₩8,222 | ₩8,356 | -1.89% | 21.6만 |
|---|
| 2026.01.13 | ₩8,759 | ₩8,812 | ₩8,504 | ₩8,557 | -2.30% | 17.6만 |
|---|
| 2026.01.12 | ₩8,853 | ₩8,866 | ₩8,678 | ₩8,732 | -1.36% | 14.4만 |
|---|
| 2026.01.09 | ₩9,013 | ₩9,161 | ₩8,692 | ₩8,853 | -1.79% | 17만 |
|---|
| 2026.01.08 | ₩9,094 | ₩9,188 | ₩8,920 | ₩8,973 | -1.33% | 13만 |
|---|
| 2026.01.07 | ₩9,174 | ₩9,228 | ₩8,946 | ₩9,054 | -1.32% | 10.1만 |
|---|
| 2026.01.06 | ₩9,537 | ₩9,537 | ₩9,121 | ₩9,188 | -3.66% | 10.9만 |
|---|
| 2026.01.05 | ₩9,322 | ₩9,778 | ₩9,322 | ₩9,510 | +2.01% | 12.7만 |
|---|
| 2026.01.02 | ₩9,550 | ₩9,791 | ₩9,255 | ₩9,295 | -2.67% | 10.7만 |
|---|
| 2025.12.31 | ₩9,470 | ₩9,577 | ₩9,376 | ₩9,550 | +0.85% | 10.3만 |
|---|
| 2025.12.30 | ₩9,523 | ₩9,751 | ₩9,456 | ₩9,496 | -0.28% | 12.2만 |
|---|
| 2025.12.29 | ₩9,443 | ₩9,724 | ₩9,309 | ₩9,577 | +1.42% | 12.3만 |
|---|
| 2025.12.26 | ₩9,429 | ₩9,456 | ₩9,255 | ₩9,402 | -0.28% | 12.4만 |
|---|
| 2025.12.24 | ₩9,416 | ₩9,443 | ₩9,215 | ₩9,416 | 0.00% | 8.2만 |
|---|
| 2025.12.23 | ₩9,389 | ₩9,523 | ₩9,309 | ₩9,416 | +0.29% | 12.1만 |
|---|
| 2025.12.22 | ₩9,657 | ₩9,818 | ₩9,456 | ₩9,470 | -1.94% | 10.9만 |
|---|
| 2025.12.19 | ₩9,939 | ₩10,006 | ₩9,617 | ₩9,630 | -3.10% | 12.9만 |
|---|
| 2025.12.18 | ₩10,019 | ₩10,422 | ₩9,885 | ₩9,993 | -0.27% | 8만 |
|---|
| 2025.12.17 | ₩10,046 | ₩10,355 | ₩9,899 | ₩9,979 | -0.67% | 14.9만 |
|---|
| 2025.12.16 | ₩10,019 | ₩10,301 | ₩9,791 | ₩10,006 | -0.13% | 14.1만 |
|---|
| 2025.12.15 | ₩9,630 | ₩10,422 | ₩9,630 | ₩10,140 | +5.29% | 27.5만 |
|---|
| 2025.12.12 | ₩9,470 | ₩9,684 | ₩9,309 | ₩9,590 | +1.27% | 8.4만 |
|---|
| 2025.12.11 | ₩9,389 | ₩9,590 | ₩9,322 | ₩9,470 | +0.86% | 7.2만 |
|---|
| 2025.12.10 | ₩9,188 | ₩9,563 | ₩9,094 | ₩9,483 | +3.21% | 11만 |
|---|
| 2025.12.09 | ₩9,148 | ₩9,322 | ₩9,107 | ₩9,161 | +0.15% | 9.7만 |
|---|
| 2025.12.08 | ₩9,255 | ₩9,295 | ₩9,121 | ₩9,241 | -0.14% | 6.5만 |
|---|
| 2025.12.05 | ₩9,255 | ₩9,523 | ₩9,174 | ₩9,201 | -0.58% | 9.1만 |
|---|
| 2025.12.04 | ₩9,443 | ₩9,550 | ₩9,268 | ₩9,295 | -1.56% | 7.8만 |
|---|
| 2025.12.03 | ₩9,215 | ₩9,604 | ₩9,215 | ₩9,523 | +3.35% | 10.3만 |
|---|
| 2025.12.02 | ₩9,416 | ₩9,537 | ₩9,134 | ₩9,161 | -2.71% | 10.8만 |
|---|
| 2025.12.01 | ₩9,456 | ₩9,577 | ₩9,148 | ₩9,376 | -0.85% | 11.4만 |
|---|
| 2025.11.28 | ₩9,550 | ₩9,644 | ₩9,483 | ₩9,537 | -0.14% | 3.2만 |
|---|
| 2025.11.26 | ₩9,604 | ₩9,657 | ₩9,322 | ₩9,483 | -1.26% | 6.2만 |
|---|
| 2025.11.25 | ₩9,483 | ₩9,751 | ₩9,389 | ₩9,630 | +1.56% | 11만 |
|---|
| 2025.11.24 | ₩9,335 | ₩9,550 | ₩9,201 | ₩9,362 | +0.29% | 7.4만 |
|---|
| 2025.11.21 | ₩8,879 | ₩9,563 | ₩8,879 | ₩9,335 | +5.14% | 20.3만 |
|---|
| 2025.11.20 | ₩9,241 | ₩9,523 | ₩8,839 | ₩8,893 | -3.77% | 9.9만 |
|---|
| 2025.11.19 | ₩9,161 | ₩9,376 | ₩9,000 | ₩9,054 | -1.17% | 11.8만 |
|---|
| 2025.11.18 | ₩9,443 | ₩9,630 | ₩9,201 | ₩9,201 | -2.56% | 12.2만 |
|---|
| 2025.11.17 | ₩9,617 | ₩9,845 | ₩9,416 | ₩9,523 | -0.98% | 9.8만 |
|---|
| 2025.11.14 | ₩9,818 | ₩9,979 | ₩9,617 | ₩9,724 | -0.96% | 8.9만 |
|---|
| 2025.11.13 | ₩9,926 | ₩10,167 | ₩9,805 | ₩9,952 | +0.27% | 8.6만 |
|---|
| 2025.11.12 | ₩10,167 | ₩10,274 | ₩10,006 | ₩10,046 | -1.19% | 9.2만 |
|---|
| 2025.11.11 | ₩10,073 | ₩10,288 | ₩10,073 | ₩10,154 | +0.80% | 8만 |
|---|
| 2025.11.10 | ₩10,234 | ₩10,301 | ₩9,952 | ₩10,113 | -1.18% | 9.9만 |
|---|
| 2025.11.07 | ₩10,006 | ₩10,274 | ₩9,926 | ₩10,060 | +0.54% | 12.3만 |
|---|
| 2025.11.06 | ₩10,274 | ₩10,368 | ₩10,006 | ₩10,060 | -2.09% | 13.3만 |
|---|
| 2025.11.05 | ₩10,060 | ₩10,516 | ₩10,019 | ₩10,355 | +2.93% | 12.3만 |
|---|
| 2025.11.04 | ₩10,529 | ₩10,529 | ₩9,952 | ₩9,966 | -5.35% | 19만 |
|---|
| 2025.11.03 | ₩11,334 | ₩11,401 | ₩10,690 | ₩10,784 | -4.85% | 19.3만 |
|---|
| 2025.10.31 | ₩10,811 | ₩11,468 | ₩10,730 | ₩11,294 | +4.47% | 18만 |
|---|
| 2025.10.30 | ₩10,811 | ₩11,160 | ₩10,623 | ₩10,797 | -0.12% | 27.1만 |
|---|
| 2025.10.29 | ₩11,294 | ₩11,481 | ₩10,408 | ₩10,905 | -3.44% | 40.1만 |
|---|
| 2025.10.28 | ₩13,601 | ₩13,695 | ₩10,864 | ₩11,146 | -18.05% | 84.4만 |
|---|
| 2025.10.27 | ₩13,775 | ₩13,896 | ₩13,399 | ₩13,467 | -2.24% | 16.7만 |
|---|
| 2025.10.24 | ₩13,869 | ₩13,976 | ₩13,534 | ₩13,547 | -2.32% | 6.9만 |
|---|
| 2025.10.23 | ₩13,373 | ₩13,735 | ₩13,346 | ₩13,668 | +2.21% | 7.6만 |
|---|
| 2025.10.22 | ₩13,399 | ₩14,097 | ₩13,131 | ₩13,292 | -0.80% | 12.2만 |
|---|
| 2025.10.21 | ₩13,507 | ₩13,681 | ₩13,171 | ₩13,520 | +0.10% | 7.2만 |
|---|
| 2025.10.20 | ₩13,413 | ₩13,748 | ₩13,413 | ₩13,480 | +0.50% | 9.9만 |
|---|
| 2025.10.17 | ₩13,440 | ₩13,775 | ₩13,265 | ₩13,306 | -1.00% | 14.3만 |
|---|
| 2025.10.16 | ₩13,923 | ₩14,110 | ₩13,440 | ₩13,440 | -3.47% | 8.9만 |
|---|
| 2025.10.15 | ₩13,990 | ₩14,338 | ₩13,802 | ₩13,949 | -0.29% | 11.4만 |
|---|
| 2025.10.14 | ₩13,440 | ₩14,016 | ₩13,346 | ₩13,909 | +3.49% | 10.7만 |
|---|
| 2025.10.13 | ₩13,399 | ₩13,735 | ₩13,399 | ₩13,708 | +2.30% | 13.6만 |
|---|
| 2025.10.10 | ₩13,399 | ₩13,882 | ₩13,131 | ₩13,279 | -0.90% | 18.6만 |
|---|