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 | ₩7,114 | ₩7,248 | ₩6,968 | ₩6,968 | -2.06% | 3.8만 |
| 2026.10.08 | ₩7,181 | ₩7,235 | ₩6,941 | ₩7,154 | -0.37% | 3.5만 |
| 2026.10.07 | ₩7,221 | ₩7,328 | ₩7,008 | ₩7,221 | 0.00% | 5.9만 |
| 2026.10.06 | ₩7,395 | ₩7,395 | ₩6,954 | ₩7,315 | -1.08% | 3.4만 |
| 2026.10.05 | ₩6,981 | ₩7,328 | ₩6,954 | ₩7,181 | +2.87% | 6.6만 |
| 2026.10.02 | ₩6,994 | ₩7,114 | ₩6,887 | ₩6,954 | -0.57% | 4.6만 |
| 2026.10.01 | ₩7,355 | ₩7,475 | ₩6,821 | ₩6,994 | -4.90% | 12.2만 |
| 2026.09.30 | ₩7,408 | ₩7,501 | ₩7,341 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,341 |
| -0.90% |
| 7.3만 |
| 2026.09.29 | ₩7,381 | ₩7,408 | ₩7,221 | ₩7,341 | -0.54% | 3.6만 |
|---|
| 2026.09.28 | ₩7,448 | ₩7,448 | ₩7,235 | ₩7,355 | -1.25% | 3.8만 |
|---|
| 2026.09.25 | ₩7,315 | ₩7,555 | ₩7,315 | ₩7,448 | +1.82% | 3.4만 |
|---|
| 2026.09.24 | ₩7,435 | ₩7,435 | ₩7,154 | ₩7,355 | -1.08% | 4.1만 |
|---|
| 2026.09.23 | ₩7,608 | ₩7,608 | ₩7,248 | ₩7,448 | -2.11% | 7만 |
|---|
| 2026.09.22 | ₩7,622 | ₩7,742 | ₩7,475 | ₩7,568 | -0.70% | 4.5만 |
|---|
| 2026.09.21 | ₩7,515 | ₩7,768 | ₩7,501 | ₩7,635 | +1.60% | 4.1만 |
|---|
| 2026.09.18 | ₩7,715 | ₩7,768 | ₩7,408 | ₩7,528 | -2.42% | 7.1만 |
|---|
| 2026.09.17 | ₩7,595 | ₩7,822 | ₩7,515 | ₩7,768 | +2.28% | 5.8만 |
|---|
| 2026.09.16 | ₩7,501 | ₩7,768 | ₩7,435 | ₩7,568 | +0.89% | 5.9만 |
|---|
| 2026.09.15 | ₩7,715 | ₩7,782 | ₩7,501 | ₩7,501 | -2.77% | 7.5만 |
|---|
| 2026.09.14 | ₩7,849 | ₩8,009 | ₩7,742 | ₩7,849 | 0.00% | 4.7만 |
|---|
| 2026.09.11 | ₩7,995 | ₩8,115 | ₩7,849 | ₩7,849 | -1.84% | 3.5만 |
|---|
| 2026.09.10 | ₩7,955 | ₩8,075 | ₩7,702 | ₩7,862 | -1.17% | 12만 |
|---|
| 2026.09.09 | ₩8,222 | ₩8,222 | ₩7,902 | ₩8,009 | -2.60% | 9.3만 |
|---|
| 2026.09.08 | ₩8,342 | ₩8,409 | ₩8,089 | ₩8,222 | -1.44% | 3.6만 |
|---|
| 2026.09.04 | ₩8,182 | ₩8,409 | ₩8,129 | ₩8,342 | +1.96% | 3.3만 |
|---|
| 2026.09.03 | ₩8,289 | ₩8,422 | ₩8,182 | ₩8,236 | -0.64% | 4만 |
|---|
| 2026.09.02 | ₩8,396 | ₩8,623 | ₩8,316 | ₩8,316 | -0.95% | 3만 |
|---|
| 2026.09.01 | ₩8,596 | ₩8,596 | ₩8,369 | ₩8,382 | -2.48% | 5.5만 |
|---|
| 2026.08.31 | ₩8,916 | ₩8,916 | ₩8,623 | ₩8,649 | -2.99% | 5.2만 |
|---|
| 2026.08.28 | ₩8,810 | ₩9,063 | ₩8,810 | ₩8,916 | +1.21% | 3만 |
|---|
| 2026.08.27 | ₩9,050 | ₩9,063 | ₩8,810 | ₩8,890 | -1.77% | 4.6만 |
|---|
| 2026.08.26 | ₩9,103 | ₩9,210 | ₩9,010 | ₩9,050 | -0.59% | 4.2만 |
|---|
| 2026.08.25 | ₩9,090 | ₩9,170 | ₩8,850 | ₩9,103 | +0.15% | 3.2만 |
|---|
| 2026.08.24 | ₩8,796 | ₩9,103 | ₩8,756 | ₩9,023 | +2.58% | 3.3만 |
|---|
| 2026.08.21 | ₩9,050 | ₩9,077 | ₩8,850 | ₩8,916 | -1.47% | 3.5만 |
|---|
| 2026.08.20 | ₩9,063 | ₩9,197 | ₩8,890 | ₩8,943 | -1.33% | 6.1만 |
|---|
| 2026.08.19 | ₩9,263 | ₩9,397 | ₩9,143 | ₩9,183 | -0.86% | 5.1만 |
|---|
| 2026.08.18 | ₩9,143 | ₩9,424 | ₩9,103 | ₩9,343 | +2.19% | 4.9만 |
|---|
| 2026.08.17 | ₩9,544 | ₩9,597 | ₩9,223 | ₩9,237 | -3.22% | 8만 |
|---|
| 2026.08.14 | ₩9,664 | ₩9,771 | ₩9,477 | ₩9,530 | -1.38% | 8.4만 |
|---|
| 2026.08.13 | ₩9,837 | ₩10,011 | ₩9,584 | ₩9,664 | -1.76% | 6.2만 |
|---|
| 2026.08.12 | ₩9,597 | ₩9,971 | ₩9,477 | ₩9,797 | +2.09% | 7.3만 |
|---|
| 2026.08.11 | ₩9,597 | ₩9,877 | ₩9,424 | ₩9,504 | -0.97% | 6만 |
|---|
| 2026.08.10 | ₩9,797 | ₩10,144 | ₩9,597 | ₩9,597 | -2.04% | 7.6만 |
|---|
| 2026.08.07 | ₩9,557 | ₩9,877 | ₩9,557 | ₩9,784 | +2.37% | 4.7만 |
|---|
| 2026.08.06 | ₩9,343 | ₩9,624 | ₩9,157 | ₩9,530 | +2.00% | 10.2만 |
|---|
| 2026.08.05 | ₩10,011 | ₩10,011 | ₩9,424 | ₩9,490 | -5.20% | 6만 |
|---|
| 2026.08.04 | ₩9,944 | ₩10,238 | ₩9,784 | ₩10,011 | +0.67% | 6.8만 |
|---|
| 2026.08.03 | ₩9,624 | ₩9,957 | ₩9,410 | ₩9,851 | +2.36% | 9.4만 |
|---|
| 2026.07.31 | ₩9,370 | ₩9,784 | ₩9,370 | ₩9,650 | +2.99% | 15.5만 |
|---|
| 2026.07.30 | ₩9,717 | ₩10,011 | ₩9,010 | ₩9,517 | -2.06% | 17.9만 |
|---|
| 2026.07.29 | ₩10,131 | ₩10,264 | ₩9,637 | ₩9,957 | -1.71% | 20.5만 |
|---|
| 2026.07.28 | ₩9,036 | ₩10,518 | ₩8,916 | ₩10,104 | +11.82% | 58.9만 |
|---|
| 2026.07.27 | ₩13,334 | ₩13,935 | ₩13,334 | ₩13,628 | +2.20% | 9.7만 |
|---|
| 2026.07.24 | ₩13,348 | ₩13,548 | ₩13,334 | ₩13,388 | +0.30% | 4.6만 |
|---|
| 2026.07.23 | ₩13,615 | ₩13,748 | ₩12,947 | ₩13,348 | -1.96% | 7.6만 |
|---|
| 2026.07.22 | ₩13,922 | ₩13,988 | ₩13,601 | ₩13,655 | -1.92% | 8.5만 |
|---|
| 2026.07.21 | ₩14,616 | ₩14,709 | ₩13,948 | ₩14,002 | -4.20% | 9.1만 |
|---|
| 2026.07.20 | ₩14,496 | ₩14,776 | ₩14,255 | ₩14,669 | +1.20% | 4.6만 |
|---|
| 2026.07.17 | ₩14,549 | ₩14,643 | ₩14,149 | ₩14,602 | +0.37% | 4.9만 |
|---|
| 2026.07.16 | ₩14,789 | ₩14,936 | ₩14,416 | ₩14,683 | -0.72% | 6.2만 |
|---|
| 2026.07.15 | ₩14,402 | ₩14,816 | ₩14,149 | ₩14,789 | +2.69% | 5.8만 |
|---|
| 2026.07.14 | ₩14,683 | ₩14,749 | ₩14,082 | ₩14,402 | -1.91% | 7.6만 |
|---|
| 2026.07.13 | ₩14,562 | ₩15,003 | ₩14,562 | ₩14,803 | +1.65% | 10.8만 |
|---|
| 2026.07.10 | ₩14,763 | ₩15,043 | ₩14,402 | ₩14,576 | -1.27% | 5.7만 |
|---|
| 2026.07.09 | ₩14,469 | ₩14,923 | ₩14,429 | ₩14,763 | +2.03% | 9.7만 |
|---|
| 2026.07.08 | ₩14,990 | ₩14,990 | ₩14,042 | ₩14,402 | -3.92% | 8.7만 |
|---|
| 2026.07.07 | ₩15,710 | ₩15,737 | ₩15,083 | ₩15,243 | -2.97% | 7.8만 |
|---|
| 2026.07.06 | ₩15,510 | ₩16,017 | ₩15,510 | ₩15,697 | +1.20% | 4.2만 |
|---|
| 2026.07.02 | ₩16,231 | ₩16,471 | ₩15,350 | ₩15,564 | -4.11% | 9만 |
|---|
| 2026.07.01 | ₩15,697 | ₩16,538 | ₩15,697 | ₩16,164 | +2.98% | 18.2만 |
|---|
| 2026.06.30 | ₩15,390 | ₩15,991 | ₩15,257 | ₩15,590 | +1.30% | 8.3만 |
|---|
| 2026.06.29 | ₩14,963 | ₩16,017 | ₩14,963 | ₩15,470 | +3.39% | 18.3만 |
|---|
| 2026.06.26 | ₩14,536 | ₩15,216 | ₩13,441 | ₩14,896 | +2.48% | 82.6만 |
|---|
| 2026.06.25 | ₩14,295 | ₩14,522 | ₩13,695 | ₩14,496 | +1.40% | 20.9만 |
|---|
| 2026.06.24 | ₩14,909 | ₩15,630 | ₩14,255 | ₩14,309 | -4.03% | 15.5만 |
|---|
| 2026.06.23 | ₩15,163 | ₩15,617 | ₩14,776 | ₩14,776 | -2.55% | 11.8만 |
|---|
| 2026.06.22 | ₩14,616 | ₩15,350 | ₩14,456 | ₩15,163 | +3.74% | 9.5만 |
|---|
| 2026.06.18 | ₩14,349 | ₩15,056 | ₩14,282 | ₩14,629 | +1.95% | 17.4만 |
|---|
| 2026.06.17 | ₩14,362 | ₩14,536 | ₩13,882 | ₩14,149 | -1.49% | 7.8만 |
|---|
| 2026.06.16 | ₩14,389 | ₩14,616 | ₩14,202 | ₩14,362 | -0.19% | 12.5만 |
|---|
| 2026.06.15 | ₩14,549 | ₩15,016 | ₩14,309 | ₩14,362 | -1.28% | 8.4만 |
|---|
| 2026.06.12 | ₩13,535 | ₩14,336 | ₩13,468 | ₩14,322 | +5.82% | 9.9만 |
|---|
| 2026.06.11 | ₩13,415 | ₩13,495 | ₩13,108 | ₩13,388 | -0.20% | 4.5만 |
|---|
| 2026.06.10 | ₩13,588 | ₩13,762 | ₩13,401 | ₩13,401 | -1.38% | 6.9만 |
|---|
| 2026.06.09 | ₩13,495 | ₩13,815 | ₩13,241 | ₩13,548 | +0.40% | 5.8만 |
|---|
| 2026.06.08 | ₩13,321 | ₩13,748 | ₩13,321 | ₩13,495 | +1.30% | 5.1만 |
|---|
| 2026.06.05 | ₩13,067 | ₩13,415 | ₩12,961 | ₩13,321 | +1.94% | 14.1만 |
|---|
| 2026.06.04 | ₩12,921 | ₩13,615 | ₩12,921 | ₩13,067 | +1.14% | 9.2만 |
|---|
| 2026.06.03 | ₩13,481 | ₩13,575 | ₩12,841 | ₩12,921 | -4.16% | 8만 |
|---|
| 2026.06.02 | ₩14,002 | ₩14,295 | ₩13,601 | ₩13,655 | -2.48% | 6.7만 |
|---|
| 2026.06.01 | ₩14,255 | ₩14,496 | ₩13,722 | ₩14,295 | +0.28% | 7.6만 |
|---|
| 2026.05.29 | ₩13,882 | ₩14,629 | ₩13,748 | ₩14,295 | +2.98% | 10.1만 |
|---|
| 2026.05.28 | ₩13,481 | ₩14,229 | ₩13,468 | ₩14,029 | +4.06% | 10만 |
|---|
| 2026.05.27 | ₩13,495 | ₩13,775 | ₩13,228 | ₩13,535 | +0.30% | 6.5만 |
|---|
| 2026.05.26 | ₩13,388 | ₩13,882 | ₩13,148 | ₩13,508 | +0.90% | 10.7만 |
|---|
| 2026.05.22 | ₩12,801 | ₩13,601 | ₩12,587 | ₩13,388 | +4.59% | 16.3만 |
|---|
| 2026.05.21 | ₩12,333 | ₩12,720 | ₩12,106 | ₩12,667 | +2.71% | 8.3만 |
|---|
| 2026.05.20 | ₩12,160 | ₩12,547 | ₩12,026 | ₩12,453 | +2.41% | 6.3만 |
|---|
| 2026.05.19 | ₩12,373 | ₩12,787 | ₩12,173 | ₩12,213 | -1.29% | 4.7만 |
|---|
| 2026.05.18 | ₩12,427 | ₩12,694 | ₩12,160 | ₩12,400 | -0.21% | 10.6만 |
|---|
| 2026.05.15 | ₩11,893 | ₩12,494 | ₩11,839 | ₩12,440 | +4.60% | 7.5만 |
|---|
| 2026.05.14 | ₩11,986 | ₩12,213 | ₩11,826 | ₩12,053 | +0.56% | 4.7만 |
|---|
| 2026.05.13 | ₩11,799 | ₩12,120 | ₩11,639 | ₩11,906 | +0.90% | 8.8만 |
|---|
| 2026.05.12 | ₩11,613 | ₩11,986 | ₩11,306 | ₩11,973 | +3.10% | 11.7만 |
|---|
| 2026.05.11 | ₩11,920 | ₩11,920 | ₩10,972 | ₩11,653 | -2.24% | 23.1만 |
|---|
| 2026.05.08 | ₩12,413 | ₩12,413 | ₩11,880 | ₩11,920 | -3.98% | 8.3만 |
|---|
| 2026.05.07 | ₩12,133 | ₩13,148 | ₩12,080 | ₩12,467 | +2.75% | 20.5만 |
|---|
| 2026.05.06 | ₩12,494 | ₩12,667 | ₩11,893 | ₩12,133 | -2.88% | 10.8만 |
|---|
| 2026.05.05 | ₩12,387 | ₩12,560 | ₩12,026 | ₩12,440 | +0.43% | 8.6만 |
|---|
| 2026.05.04 | ₩13,108 | ₩13,535 | ₩12,333 | ₩12,373 | -5.60% | 15.2만 |
|---|
| 2026.05.01 | ₩13,081 | ₩13,268 | ₩12,427 | ₩13,081 | 0.00% | 14.5만 |
|---|
| 2026.04.30 | ₩12,841 | ₩13,294 | ₩12,280 | ₩13,067 | +1.77% | 14.3만 |
|---|
| 2026.04.29 | ₩13,748 | ₩13,882 | ₩12,200 | ₩13,001 | -5.44% | 27.9만 |
|---|
| 2026.04.28 | ₩13,094 | ₩14,055 | ₩12,947 | ₩13,975 | +6.73% | 27.6만 |
|---|
| 2026.04.27 | ₩12,734 | ₩13,575 | ₩12,574 | ₩13,094 | +2.83% | 31.9만 |
|---|
| 2026.04.24 | ₩13,108 | ₩13,948 | ₩11,492 | ₩12,947 | -1.22% | 73.7만 |
|---|
| 2026.04.23 | ₩13,041 | ₩15,991 | ₩12,280 | ₩12,654 | -2.97% | 520.9만 |
|---|
| 2026.04.22 | ₩9,797 | ₩10,011 | ₩9,650 | ₩9,998 | +2.04% | 9만 |
|---|
| 2026.04.21 | ₩9,837 | ₩10,171 | ₩9,624 | ₩9,757 | -0.81% | 9.3만 |
|---|
| 2026.04.20 | ₩9,584 | ₩9,944 | ₩9,544 | ₩9,824 | +2.51% | 10.2만 |
|---|
| 2026.04.17 | ₩9,050 | ₩9,784 | ₩9,050 | ₩9,664 | +6.78% | 13.1만 |
|---|
| 2026.04.16 | ₩9,050 | ₩9,397 | ₩8,943 | ₩9,023 | -0.29% | 12.8만 |
|---|
| 2026.04.15 | ₩8,850 | ₩9,357 | ₩8,836 | ₩9,050 | +2.26% | 12.6만 |
|---|
| 2026.04.14 | ₩8,609 | ₩8,983 | ₩8,276 | ₩8,983 | +4.34% | 20.7만 |
|---|
| 2026.04.13 | ₩8,222 | ₩8,596 | ₩8,009 | ₩8,543 | +3.90% | 10.5만 |
|---|
| 2026.04.10 | ₩8,489 | ₩8,489 | ₩8,062 | ₩8,262 | -2.67% | 9.2만 |
|---|
| 2026.04.09 | ₩8,169 | ₩8,476 | ₩7,995 | ₩8,449 | +3.43% | 11.4만 |
|---|
| 2026.04.08 | ₩8,236 | ₩8,382 | ₩7,982 | ₩8,276 | +0.49% | 6.5만 |
|---|
| 2026.04.07 | ₩7,915 | ₩8,049 | ₩7,768 | ₩7,902 | -0.17% | 7.1만 |
|---|
| 2026.04.06 | ₩7,875 | ₩8,129 | ₩7,782 | ₩8,022 | +1.86% | 7.2만 |
|---|
| 2026.04.02 | ₩7,515 | ₩7,889 | ₩7,515 | ₩7,875 | +4.80% | 4만 |
|---|
| 2026.04.01 | ₩7,969 | ₩7,982 | ₩7,635 | ₩7,728 | -3.02% | 6.4만 |
|---|
| 2026.03.31 | ₩7,662 | ₩7,995 | ₩7,355 | ₩7,902 | +3.14% | 7.6만 |
|---|
| 2026.03.30 | ₩7,688 | ₩7,768 | ₩7,275 | ₩7,555 | -1.74% | 10.5만 |
|---|
| 2026.03.27 | ₩8,169 | ₩8,182 | ₩7,582 | ₩7,608 | -6.86% | 10.5만 |
|---|
| 2026.03.26 | ₩8,449 | ₩8,770 | ₩8,209 | ₩8,262 | -2.21% | 4.6만 |
|---|
| 2026.03.25 | ₩8,396 | ₩8,663 | ₩8,342 | ₩8,556 | +1.91% | 11.6만 |
|---|
| 2026.03.24 | ₩8,209 | ₩8,422 | ₩8,209 | ₩8,236 | +0.33% | 7.2만 |
|---|
| 2026.03.23 | ₩8,342 | ₩8,543 | ₩8,302 | ₩8,329 | -0.16% | 6만 |
|---|
| 2026.03.20 | ₩8,636 | ₩8,636 | ₩7,929 | ₩8,316 | -3.71% | 29.2만 |
|---|
| 2026.03.19 | ₩8,503 | ₩8,836 | ₩8,409 | ₩8,663 | +1.88% | 11.6만 |
|---|
| 2026.03.18 | ₩8,276 | ₩8,729 | ₩8,236 | ₩8,583 | +3.71% | 20.3만 |
|---|
| 2026.03.17 | ₩8,436 | ₩8,676 | ₩8,209 | ₩8,316 | -1.42% | 6.9만 |
|---|
| 2026.03.16 | ₩8,409 | ₩8,649 | ₩8,409 | ₩8,476 | +0.79% | 8.6만 |
|---|
| 2026.03.13 | ₩8,476 | ₩8,543 | ₩8,222 | ₩8,382 | -1.10% | 16.2만 |
|---|
| 2026.03.12 | ₩8,489 | ₩8,770 | ₩8,276 | ₩8,396 | -1.10% | 18.4만 |
|---|
| 2026.03.11 | ₩8,409 | ₩8,770 | ₩8,222 | ₩8,649 | +2.86% | 17.6만 |
|---|
| 2026.03.10 | ₩8,676 | ₩8,850 | ₩8,369 | ₩8,476 | -2.31% | 13.9만 |
|---|
| 2026.03.09 | ₩8,770 | ₩8,890 | ₩8,369 | ₩8,863 | +1.07% | 19.1만 |
|---|
| 2026.03.06 | ₩9,010 | ₩9,811 | ₩8,943 | ₩8,970 | -0.44% | 30.7만 |
|---|
| 2026.03.05 | ₩8,916 | ₩9,691 | ₩8,689 | ₩9,290 | +4.19% | 51.8만 |
|---|
| 2026.03.04 | ₩8,516 | ₩8,663 | ₩8,236 | ₩8,382 | -1.57% | 11.9만 |
|---|
| 2026.03.03 | ₩8,382 | ₩8,596 | ₩8,142 | ₩8,489 | +1.27% | 12만 |
|---|
| 2026.03.02 | ₩8,409 | ₩8,716 | ₩8,169 | ₩8,596 | +2.22% | 21만 |
|---|
| 2026.02.27 | ₩8,636 | ₩8,676 | ₩8,289 | ₩8,609 | -0.31% | 15.3만 |
|---|
| 2026.02.26 | ₩8,596 | ₩8,983 | ₩8,476 | ₩8,810 | +2.48% | 19.8만 |
|---|
| 2026.02.25 | ₩7,982 | ₩8,543 | ₩7,849 | ₩8,503 | +6.52% | 46.4만 |
|---|
| 2026.02.24 | ₩7,168 | ₩7,475 | ₩7,074 | ₩7,381 | +2.98% | 27.6만 |
|---|
| 2026.02.23 | ₩7,181 | ₩7,595 | ₩7,008 | ₩7,194 | +0.19% | 33만 |
|---|
| 2026.02.20 | ₩6,687 | ₩7,235 | ₩6,474 | ₩7,208 | +7.78% | 26.9만 |
|---|
| 2026.02.19 | ₩6,767 | ₩6,994 | ₩6,300 | ₩6,741 | -0.39% | 42.2만 |
|---|
| 2026.02.18 | ₩7,355 | ₩7,608 | ₩7,101 | ₩7,568 | +2.90% | 18.7만 |
|---|
| 2026.02.17 | ₩7,168 | ₩7,435 | ₩7,048 | ₩7,368 | +2.79% | 14.4만 |
|---|
| 2026.02.13 | ₩7,114 | ₩7,395 | ₩7,074 | ₩7,168 | +0.75% | 19.8만 |
|---|
| 2026.02.12 | ₩7,288 | ₩7,328 | ₩7,048 | ₩7,101 | -2.56% | 9.2만 |
|---|
| 2026.02.11 | ₩7,381 | ₩7,381 | ₩7,008 | ₩7,288 | -1.27% | 13만 |
|---|
| 2026.02.10 | ₩7,194 | ₩7,475 | ₩7,154 | ₩7,381 | +2.60% | 10.8만 |
|---|
| 2026.02.09 | ₩7,528 | ₩7,528 | ₩7,101 | ₩7,181 | -4.61% | 18만 |
|---|
| 2026.02.06 | ₩7,181 | ₩7,528 | ₩7,181 | ₩7,501 | +4.46% | 16.2만 |
|---|
| 2026.02.05 | ₩7,408 | ₩7,435 | ₩7,101 | ₩7,181 | -3.06% | 17.8만 |
|---|
| 2026.02.04 | ₩7,488 | ₩7,662 | ₩7,368 | ₩7,461 | -0.36% | 20.4만 |
|---|
| 2026.02.03 | ₩7,942 | ₩7,942 | ₩7,408 | ₩7,475 | -5.88% | 23.1만 |
|---|
| 2026.02.02 | ₩7,755 | ₩8,102 | ₩7,715 | ₩7,942 | +2.41% | 16.9만 |
|---|
| 2026.01.30 | ₩7,875 | ₩7,902 | ₩7,662 | ₩7,808 | -0.85% | 12.2만 |
|---|
| 2026.01.29 | ₩7,742 | ₩8,035 | ₩7,608 | ₩7,902 | +2.07% | 22.9만 |
|---|
| 2026.01.28 | ₩8,075 | ₩8,089 | ₩7,715 | ₩7,742 | -4.13% | 15.2만 |
|---|
| 2026.01.27 | ₩7,675 | ₩8,089 | ₩7,448 | ₩8,062 | +5.04% | 32.4만 |
|---|
| 2026.01.26 | ₩7,835 | ₩7,915 | ₩7,675 | ₩7,675 | -2.04% | 14.4만 |
|---|
| 2026.01.23 | ₩8,049 | ₩8,049 | ₩7,808 | ₩7,835 | -2.65% | 12만 |
|---|
| 2026.01.22 | ₩7,889 | ₩8,276 | ₩7,875 | ₩8,035 | +1.86% | 15.1만 |
|---|
| 2026.01.21 | ₩7,768 | ₩8,035 | ₩7,662 | ₩7,808 | +0.52% | 18.7만 |
|---|
| 2026.01.20 | ₩7,728 | ₩7,955 | ₩7,648 | ₩7,662 | -0.86% | 18.3만 |
|---|
| 2026.01.16 | ₩8,115 | ₩8,115 | ₩7,782 | ₩7,862 | -3.13% | 23.3만 |
|---|
| 2026.01.15 | ₩8,356 | ₩8,369 | ₩8,075 | ₩8,115 | -2.88% | 19.2만 |
|---|
| 2026.01.14 | ₩8,476 | ₩8,596 | ₩8,182 | ₩8,316 | -1.89% | 21.6만 |
|---|
| 2026.01.13 | ₩8,716 | ₩8,770 | ₩8,463 | ₩8,516 | -2.30% | 17.6만 |
|---|
| 2026.01.12 | ₩8,810 | ₩8,823 | ₩8,636 | ₩8,689 | -1.36% | 14.4만 |
|---|
| 2026.01.09 | ₩8,970 | ₩9,117 | ₩8,649 | ₩8,810 | -1.79% | 17만 |
|---|
| 2026.01.08 | ₩9,050 | ₩9,143 | ₩8,876 | ₩8,930 | -1.33% | 13만 |
|---|
| 2026.01.07 | ₩9,130 | ₩9,183 | ₩8,903 | ₩9,010 | -1.32% | 10.1만 |
|---|
| 2026.01.06 | ₩9,490 | ₩9,490 | ₩9,077 | ₩9,143 | -3.66% | 10.9만 |
|---|
| 2026.01.05 | ₩9,277 | ₩9,731 | ₩9,277 | ₩9,464 | +2.01% | 12.7만 |
|---|
| 2026.01.02 | ₩9,504 | ₩9,744 | ₩9,210 | ₩9,250 | -2.67% | 10.7만 |
|---|
| 2025.12.31 | ₩9,424 | ₩9,530 | ₩9,330 | ₩9,504 | +0.85% | 10.3만 |
|---|
| 2025.12.30 | ₩9,477 | ₩9,704 | ₩9,410 | ₩9,450 | -0.28% | 12.2만 |
|---|
| 2025.12.29 | ₩9,397 | ₩9,677 | ₩9,263 | ₩9,530 | +1.42% | 12.3만 |
|---|
| 2025.12.26 | ₩9,384 | ₩9,410 | ₩9,210 | ₩9,357 | -0.28% | 12.4만 |
|---|
| 2025.12.24 | ₩9,370 | ₩9,397 | ₩9,170 | ₩9,370 | 0.00% | 8.2만 |
|---|
| 2025.12.23 | ₩9,343 | ₩9,477 | ₩9,263 | ₩9,370 | +0.29% | 12.1만 |
|---|
| 2025.12.22 | ₩9,610 | ₩9,771 | ₩9,410 | ₩9,424 | -1.94% | 10.9만 |
|---|
| 2025.12.19 | ₩9,891 | ₩9,957 | ₩9,570 | ₩9,584 | -3.10% | 12.9만 |
|---|
| 2025.12.18 | ₩9,971 | ₩10,371 | ₩9,837 | ₩9,944 | -0.27% | 8만 |
|---|
| 2025.12.17 | ₩9,998 | ₩10,305 | ₩9,851 | ₩9,931 | -0.67% | 14.9만 |
|---|
| 2025.12.16 | ₩9,971 | ₩10,251 | ₩9,744 | ₩9,957 | -0.13% | 14.1만 |
|---|
| 2025.12.15 | ₩9,584 | ₩10,371 | ₩9,584 | ₩10,091 | +5.29% | 27.5만 |
|---|
| 2025.12.12 | ₩9,424 | ₩9,637 | ₩9,263 | ₩9,544 | +1.27% | 8.4만 |
|---|
| 2025.12.11 | ₩9,343 | ₩9,544 | ₩9,277 | ₩9,424 | +0.86% | 7.2만 |
|---|
| 2025.12.10 | ₩9,143 | ₩9,517 | ₩9,050 | ₩9,437 | +3.21% | 11만 |
|---|
| 2025.12.09 | ₩9,103 | ₩9,277 | ₩9,063 | ₩9,117 | +0.15% | 9.7만 |
|---|
| 2025.12.08 | ₩9,210 | ₩9,250 | ₩9,077 | ₩9,197 | -0.14% | 6.5만 |
|---|
| 2025.12.05 | ₩9,210 | ₩9,477 | ₩9,130 | ₩9,157 | -0.58% | 9.1만 |
|---|
| 2025.12.04 | ₩9,397 | ₩9,504 | ₩9,223 | ₩9,250 | -1.56% | 7.8만 |
|---|
| 2025.12.03 | ₩9,170 | ₩9,557 | ₩9,170 | ₩9,477 | +3.35% | 10.3만 |
|---|
| 2025.12.02 | ₩9,370 | ₩9,490 | ₩9,090 | ₩9,117 | -2.71% | 10.8만 |
|---|
| 2025.12.01 | ₩9,410 | ₩9,530 | ₩9,103 | ₩9,330 | -0.85% | 11.4만 |
|---|
| 2025.11.28 | ₩9,504 | ₩9,597 | ₩9,437 | ₩9,490 | -0.14% | 3.2만 |
|---|
| 2025.11.26 | ₩9,557 | ₩9,610 | ₩9,277 | ₩9,437 | -1.26% | 6.2만 |
|---|
| 2025.11.25 | ₩9,437 | ₩9,704 | ₩9,343 | ₩9,584 | +1.56% | 11만 |
|---|
| 2025.11.24 | ₩9,290 | ₩9,504 | ₩9,157 | ₩9,317 | +0.29% | 7.4만 |
|---|
| 2025.11.21 | ₩8,836 | ₩9,517 | ₩8,836 | ₩9,290 | +5.14% | 20.3만 |
|---|
| 2025.11.20 | ₩9,197 | ₩9,477 | ₩8,796 | ₩8,850 | -3.77% | 9.9만 |
|---|
| 2025.11.19 | ₩9,117 | ₩9,330 | ₩8,956 | ₩9,010 | -1.17% | 11.8만 |
|---|
| 2025.11.18 | ₩9,397 | ₩9,584 | ₩9,157 | ₩9,157 | -2.56% | 12.2만 |
|---|
| 2025.11.17 | ₩9,570 | ₩9,797 | ₩9,370 | ₩9,477 | -0.98% | 9.8만 |
|---|
| 2025.11.14 | ₩9,771 | ₩9,931 | ₩9,570 | ₩9,677 | -0.96% | 8.9만 |
|---|
| 2025.11.13 | ₩9,877 | ₩10,118 | ₩9,757 | ₩9,904 | +0.27% | 8.6만 |
|---|
| 2025.11.12 | ₩10,118 | ₩10,224 | ₩9,957 | ₩9,998 | -1.19% | 9.2만 |
|---|
| 2025.11.11 | ₩10,024 | ₩10,238 | ₩10,024 | ₩10,104 | +0.80% | 8만 |
|---|
| 2025.11.10 | ₩10,184 | ₩10,251 | ₩9,904 | ₩10,064 | -1.18% | 9.9만 |
|---|
| 2025.11.07 | ₩9,957 | ₩10,224 | ₩9,877 | ₩10,011 | +0.54% | 12.3만 |
|---|
| 2025.11.06 | ₩10,224 | ₩10,318 | ₩9,957 | ₩10,011 | -2.09% | 13.3만 |
|---|
| 2025.11.05 | ₩10,011 | ₩10,465 | ₩9,971 | ₩10,305 | +2.93% | 12.3만 |
|---|
| 2025.11.04 | ₩10,478 | ₩10,478 | ₩9,904 | ₩9,917 | -5.35% | 19만 |
|---|
| 2025.11.03 | ₩11,279 | ₩11,346 | ₩10,638 | ₩10,732 | -4.85% | 19.3만 |
|---|
| 2025.10.31 | ₩10,758 | ₩11,412 | ₩10,678 | ₩11,239 | +4.47% | 18만 |
|---|
| 2025.10.30 | ₩10,758 | ₩11,105 | ₩10,571 | ₩10,745 | -0.12% | 27.1만 |
|---|
| 2025.10.29 | ₩11,239 | ₩11,426 | ₩10,358 | ₩10,852 | -3.44% | 40.1만 |
|---|
| 2025.10.28 | ₩13,535 | ₩13,628 | ₩10,812 | ₩11,092 | -18.05% | 84.4만 |
|---|
| 2025.10.27 | ₩13,708 | ₩13,828 | ₩13,334 | ₩13,401 | -2.24% | 16.7만 |
|---|
| 2025.10.24 | ₩13,802 | ₩13,908 | ₩13,468 | ₩13,481 | -2.32% | 6.9만 |
|---|
| 2025.10.23 | ₩13,308 | ₩13,668 | ₩13,281 | ₩13,601 | +2.21% | 7.6만 |
|---|
| 2025.10.22 | ₩13,334 | ₩14,029 | ₩13,067 | ₩13,228 | -0.80% | 12.2만 |
|---|
| 2025.10.21 | ₩13,441 | ₩13,615 | ₩13,108 | ₩13,455 | +0.10% | 7.2만 |
|---|
| 2025.10.20 | ₩13,348 | ₩13,681 | ₩13,348 | ₩13,415 | +0.50% | 9.9만 |
|---|
| 2025.10.17 | ₩13,374 | ₩13,708 | ₩13,201 | ₩13,241 | -1.00% | 14.3만 |
|---|
| 2025.10.16 | ₩13,855 | ₩14,042 | ₩13,374 | ₩13,374 | -3.47% | 8.9만 |
|---|
| 2025.10.15 | ₩13,922 | ₩14,269 | ₩13,735 | ₩13,882 | -0.29% | 11.4만 |
|---|
| 2025.10.14 | ₩13,374 | ₩13,948 | ₩13,281 | ₩13,842 | +3.49% | 10.7만 |
|---|
| 2025.10.13 | ₩13,334 | ₩13,668 | ₩13,334 | ₩13,641 | +2.30% | 13.6만 |
|---|
| 2025.10.10 | ₩13,334 | ₩13,815 | ₩13,067 | ₩13,214 | -0.90% | 18.6만 |
|---|