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 | ₩7,008 | ₩7,424 | ₩6,968 | ₩6,995 | -0.19% | 23.2만 |
| 2026.09.28–2026.10.02 | ₩7,477 | ₩7,531 | ₩6,848 | ₩6,982 | -6.63% | 31.5만 |
| 2026.09.21–2026.09.25 | ₩7,544 | ₩7,799 | ₩7,183 | ₩7,477 | -0.89% | 23.1만 |
| 2026.09.14–2026.09.18 | ₩7,879 | ₩8,040 | ₩7,437 | ₩7,558 | -4.08% | 31.1만 |
| 2026.09.08–2026.09.11 | ₩8,375 | ₩8,442 | ₩7,732 | ₩7,879 | -5.92% | 28.4만 |
| 2026.08.31–2026.09.04 | ₩8,951 | ₩8,951 | ₩8,161 | ₩8,375 | -6.44% | 21만 |
| 2026.08.24–2026.08.28 | ₩8,831 | ₩9,246 | ₩8,791 | ₩8,951 | +1.37% | 18.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,581 |
| ₩9,635 |
| ₩8,884 |
| ₩8,951 |
| -6.57% |
| 27.6만 |
| 2026.08.10–2026.08.14 | ₩9,836 | ₩10,184 | ₩9,461 | ₩9,568 | -2.72% | 35.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩9,662 | ₩10,278 | ₩9,193 | ₩9,822 | +1.66% | 37만 |
|---|
| 2026.07.27–2026.07.31 | ₩13,387 | ₩13,990 | ₩8,951 | ₩9,688 | -27.63% | 122.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩14,553 | ₩14,834 | ₩12,998 | ₩13,440 | -7.64% | 34.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩14,620 | ₩15,062 | ₩14,137 | ₩14,660 | +0.27% | 35.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩15,571 | ₩16,080 | ₩14,097 | ₩14,633 | -6.02% | 36만 |
|---|
| 2026.06.29–2026.07.02 | ₩15,022 | ₩16,603 | ₩15,022 | ₩15,625 | +4.01% | 53.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩14,673 | ₩15,692 | ₩13,494 | ₩14,955 | +1.92% | 140.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩14,606 | ₩15,115 | ₩13,936 | ₩14,687 | +0.55% | 46.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩13,373 | ₩14,392 | ₩13,159 | ₩14,378 | +7.52% | 32.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩14,311 | ₩14,553 | ₩12,891 | ₩13,373 | -6.55% | 45.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩13,440 | ₩14,687 | ₩13,199 | ₩14,352 | +6.78% | 37.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩12,476 | ₩13,655 | ₩12,074 | ₩13,440 | +7.73% | 46.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩11,966 | ₩12,543 | ₩11,015 | ₩12,489 | +4.37% | 55.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩13,159 | ₩13,588 | ₩11,926 | ₩11,966 | -9.06% | 63.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩12,784 | ₩14,110 | ₩12,248 | ₩13,132 | +2.73% | 116.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩9,621 | ₩16,053 | ₩9,581 | ₩12,998 | +35.10% | 623.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩8,255 | ₩9,822 | ₩8,040 | ₩9,702 | +17.53% | 69.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩7,906 | ₩8,523 | ₩7,799 | ₩8,295 | +4.92% | 41.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩7,719 | ₩8,027 | ₩7,303 | ₩7,906 | +2.43% | 28.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩8,375 | ₩8,804 | ₩7,611 | ₩7,638 | -8.80% | 39.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩8,442 | ₩8,871 | ₩7,960 | ₩8,348 | -1.11% | 76.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩8,804 | ₩8,925 | ₩8,255 | ₩8,415 | -4.41% | 85.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩8,442 | ₩9,849 | ₩8,174 | ₩9,005 | +6.67% | 127.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩7,209 | ₩9,018 | ₩7,035 | ₩8,643 | +19.89% | 142.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩7,196 | ₩7,638 | ₩6,325 | ₩7,236 | +0.56% | 102.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩7,558 | ₩7,558 | ₩7,035 | ₩7,196 | -4.79% | 70.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩7,786 | ₩8,134 | ₩7,129 | ₩7,531 | -3.27% | 94.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩7,866 | ₩8,121 | ₩7,477 | ₩7,839 | -0.34% | 97.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩7,759 | ₩8,308 | ₩7,678 | ₩7,866 | +1.38% | 64.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩8,844 | ₩8,858 | ₩7,812 | ₩7,893 | -10.76% | 96만 |
|---|
| 2026.01.05–2026.01.09 | ₩9,313 | ₩9,769 | ₩8,683 | ₩8,844 | -5.04% | 63.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩9,434 | ₩9,782 | ₩9,246 | ₩9,286 | -1.56% | 45.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩9,648 | ₩9,809 | ₩9,206 | ₩9,394 | -2.64% | 43.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩9,621 | ₩10,412 | ₩9,608 | ₩9,621 | 0.00% | 77.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩9,246 | ₩9,675 | ₩9,085 | ₩9,581 | +3.62% | 42.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩9,447 | ₩9,595 | ₩9,126 | ₩9,193 | -2.70% | 49.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩9,327 | ₩9,742 | ₩9,193 | ₩9,528 | +2.16% | 27.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩9,608 | ₩9,836 | ₩8,831 | ₩9,327 | -2.93% | 64만 |
|---|
| 2025.11.10–2025.11.14 | ₩10,224 | ₩10,291 | ₩9,608 | ₩9,715 | -4.98% | 44.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩11,323 | ₩11,390 | ₩9,916 | ₩10,050 | -11.24% | 76.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩13,762 | ₩13,883 | ₩10,399 | ₩11,283 | -18.01% | 186.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,400 | ₩14,084 | ₩13,119 | ₩13,534 | +1.00% | 43.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩13,387 | ₩14,325 | ₩13,253 | ₩13,293 | -0.70% | 58.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩13,387 | ₩13,869 | ₩13,119 | ₩13,266 | -0.90% | 18.6만 |
|---|