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 | ₩7,113 | ₩7,246 | ₩6,966 | ₩6,966 | -2.06% | 3.8만 |
| 2026.10.08 | ₩7,179 | ₩7,233 | ₩6,939 | ₩7,153 | -0.37% | 3.5만 |
| 2026.10.07 | ₩7,219 | ₩7,326 | ₩7,006 | ₩7,219 | 0.00% | 5.9만 |
| 2026.10.06 | ₩7,393 | ₩7,393 | ₩6,952 | ₩7,313 | -1.08% | 3.4만 |
| 2026.10.05 | ₩6,979 | ₩7,326 | ₩6,952 | ₩7,179 | +2.87% | 6.6만 |
| 2026.10.02 | ₩6,992 | ₩7,113 | ₩6,886 | ₩6,952 | -0.57% | 4.6만 |
| 2026.10.01 | ₩7,353 | ₩7,473 | ₩6,819 | ₩6,992 | -4.90% | 12.2만 |
| 2026.09.30 | ₩7,406 | ₩7,500 | ₩7,339 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,339 |
| -0.90% |
| 7.3만 |
| 2026.09.29 | ₩7,379 | ₩7,406 | ₩7,219 | ₩7,339 | -0.54% | 3.6만 |
|---|
| 2026.09.28 | ₩7,446 | ₩7,446 | ₩7,233 | ₩7,353 | -1.25% | 3.8만 |
|---|
| 2026.09.25 | ₩7,313 | ₩7,553 | ₩7,313 | ₩7,446 | +1.82% | 3.4만 |
|---|
| 2026.09.24 | ₩7,433 | ₩7,433 | ₩7,153 | ₩7,353 | -1.08% | 4.1만 |
|---|
| 2026.09.23 | ₩7,606 | ₩7,606 | ₩7,246 | ₩7,446 | -2.11% | 7만 |
|---|
| 2026.09.22 | ₩7,620 | ₩7,740 | ₩7,473 | ₩7,566 | -0.70% | 4.5만 |
|---|
| 2026.09.21 | ₩7,513 | ₩7,766 | ₩7,500 | ₩7,633 | +1.60% | 4.1만 |
|---|
| 2026.09.18 | ₩7,713 | ₩7,766 | ₩7,406 | ₩7,526 | -2.42% | 7.1만 |
|---|
| 2026.09.17 | ₩7,593 | ₩7,820 | ₩7,513 | ₩7,766 | +2.28% | 5.8만 |
|---|
| 2026.09.16 | ₩7,500 | ₩7,766 | ₩7,433 | ₩7,566 | +0.89% | 5.9만 |
|---|
| 2026.09.15 | ₩7,713 | ₩7,780 | ₩7,500 | ₩7,500 | -2.77% | 7.5만 |
|---|
| 2026.09.14 | ₩7,847 | ₩8,007 | ₩7,740 | ₩7,847 | 0.00% | 4.7만 |
|---|
| 2026.09.11 | ₩7,993 | ₩8,113 | ₩7,847 | ₩7,847 | -1.84% | 3.5만 |
|---|
| 2026.09.10 | ₩7,953 | ₩8,073 | ₩7,700 | ₩7,860 | -1.17% | 12만 |
|---|
| 2026.09.09 | ₩8,220 | ₩8,220 | ₩7,900 | ₩8,007 | -2.60% | 9.3만 |
|---|
| 2026.09.08 | ₩8,340 | ₩8,407 | ₩8,087 | ₩8,220 | -1.44% | 3.6만 |
|---|
| 2026.09.04 | ₩8,180 | ₩8,407 | ₩8,127 | ₩8,340 | +1.96% | 3.3만 |
|---|
| 2026.09.03 | ₩8,287 | ₩8,420 | ₩8,180 | ₩8,233 | -0.64% | 4만 |
|---|
| 2026.09.02 | ₩8,394 | ₩8,620 | ₩8,314 | ₩8,314 | -0.95% | 3만 |
|---|
| 2026.09.01 | ₩8,594 | ₩8,594 | ₩8,367 | ₩8,380 | -2.48% | 5.5만 |
|---|
| 2026.08.31 | ₩8,914 | ₩8,914 | ₩8,620 | ₩8,647 | -2.99% | 5.2만 |
|---|
| 2026.08.28 | ₩8,807 | ₩9,061 | ₩8,807 | ₩8,914 | +1.21% | 3만 |
|---|
| 2026.08.27 | ₩9,048 | ₩9,061 | ₩8,807 | ₩8,887 | -1.77% | 4.6만 |
|---|
| 2026.08.26 | ₩9,101 | ₩9,208 | ₩9,007 | ₩9,048 | -0.59% | 4.2만 |
|---|
| 2026.08.25 | ₩9,088 | ₩9,168 | ₩8,847 | ₩9,101 | +0.15% | 3.2만 |
|---|
| 2026.08.24 | ₩8,794 | ₩9,101 | ₩8,754 | ₩9,021 | +2.58% | 3.3만 |
|---|
| 2026.08.21 | ₩9,048 | ₩9,074 | ₩8,847 | ₩8,914 | -1.47% | 3.5만 |
|---|
| 2026.08.20 | ₩9,061 | ₩9,194 | ₩8,887 | ₩8,941 | -1.33% | 6.1만 |
|---|
| 2026.08.19 | ₩9,261 | ₩9,394 | ₩9,141 | ₩9,181 | -0.86% | 5.1만 |
|---|
| 2026.08.18 | ₩9,141 | ₩9,421 | ₩9,101 | ₩9,341 | +2.19% | 4.9만 |
|---|
| 2026.08.17 | ₩9,541 | ₩9,595 | ₩9,221 | ₩9,234 | -3.22% | 8만 |
|---|
| 2026.08.14 | ₩9,661 | ₩9,768 | ₩9,475 | ₩9,528 | -1.38% | 8.4만 |
|---|
| 2026.08.13 | ₩9,835 | ₩10,008 | ₩9,581 | ₩9,661 | -1.76% | 6.2만 |
|---|
| 2026.08.12 | ₩9,595 | ₩9,968 | ₩9,475 | ₩9,795 | +2.09% | 7.3만 |
|---|
| 2026.08.11 | ₩9,595 | ₩9,875 | ₩9,421 | ₩9,501 | -0.97% | 6만 |
|---|
| 2026.08.10 | ₩9,795 | ₩10,142 | ₩9,595 | ₩9,595 | -2.04% | 7.6만 |
|---|
| 2026.08.07 | ₩9,555 | ₩9,875 | ₩9,555 | ₩9,781 | +2.37% | 4.7만 |
|---|
| 2026.08.06 | ₩9,341 | ₩9,621 | ₩9,154 | ₩9,528 | +2.00% | 10.2만 |
|---|
| 2026.08.05 | ₩10,008 | ₩10,008 | ₩9,421 | ₩9,488 | -5.20% | 6만 |
|---|
| 2026.08.04 | ₩9,942 | ₩10,235 | ₩9,781 | ₩10,008 | +0.67% | 6.8만 |
|---|
| 2026.08.03 | ₩9,621 | ₩9,955 | ₩9,408 | ₩9,848 | +2.36% | 9.4만 |
|---|
| 2026.07.31 | ₩9,368 | ₩9,781 | ₩9,368 | ₩9,648 | +2.99% | 15.5만 |
|---|
| 2026.07.30 | ₩9,715 | ₩10,008 | ₩9,007 | ₩9,515 | -2.06% | 17.9만 |
|---|
| 2026.07.29 | ₩10,128 | ₩10,262 | ₩9,635 | ₩9,955 | -1.71% | 20.5만 |
|---|
| 2026.07.28 | ₩9,034 | ₩10,515 | ₩8,914 | ₩10,102 | +11.82% | 58.9만 |
|---|
| 2026.07.27 | ₩13,331 | ₩13,932 | ₩13,331 | ₩13,625 | +2.20% | 9.7만 |
|---|
| 2026.07.24 | ₩13,344 | ₩13,545 | ₩13,331 | ₩13,384 | +0.30% | 4.6만 |
|---|
| 2026.07.23 | ₩13,611 | ₩13,745 | ₩12,944 | ₩13,344 | -1.96% | 7.6만 |
|---|
| 2026.07.22 | ₩13,918 | ₩13,985 | ₩13,598 | ₩13,651 | -1.92% | 8.5만 |
|---|
| 2026.07.21 | ₩14,612 | ₩14,706 | ₩13,945 | ₩13,998 | -4.20% | 9.1만 |
|---|
| 2026.07.20 | ₩14,492 | ₩14,772 | ₩14,252 | ₩14,665 | +1.20% | 4.6만 |
|---|
| 2026.07.17 | ₩14,545 | ₩14,639 | ₩14,145 | ₩14,599 | +0.37% | 4.9만 |
|---|
| 2026.07.16 | ₩14,786 | ₩14,932 | ₩14,412 | ₩14,679 | -0.72% | 6.2만 |
|---|
| 2026.07.15 | ₩14,399 | ₩14,812 | ₩14,145 | ₩14,786 | +2.69% | 5.8만 |
|---|
| 2026.07.14 | ₩14,679 | ₩14,746 | ₩14,078 | ₩14,399 | -1.91% | 7.6만 |
|---|
| 2026.07.13 | ₩14,559 | ₩14,999 | ₩14,559 | ₩14,799 | +1.65% | 10.8만 |
|---|
| 2026.07.10 | ₩14,759 | ₩15,039 | ₩14,399 | ₩14,572 | -1.27% | 5.7만 |
|---|
| 2026.07.09 | ₩14,465 | ₩14,919 | ₩14,425 | ₩14,759 | +2.03% | 9.7만 |
|---|
| 2026.07.08 | ₩14,986 | ₩14,986 | ₩14,038 | ₩14,399 | -3.92% | 8.7만 |
|---|
| 2026.07.07 | ₩15,706 | ₩15,733 | ₩15,079 | ₩15,239 | -2.97% | 7.8만 |
|---|
| 2026.07.06 | ₩15,506 | ₩16,013 | ₩15,506 | ₩15,693 | +1.20% | 4.2만 |
|---|
| 2026.07.02 | ₩16,227 | ₩16,467 | ₩15,346 | ₩15,560 | -4.11% | 9만 |
|---|
| 2026.07.01 | ₩15,693 | ₩16,534 | ₩15,693 | ₩16,160 | +2.98% | 18.2만 |
|---|
| 2026.06.30 | ₩15,386 | ₩15,987 | ₩15,253 | ₩15,586 | +1.30% | 8.3만 |
|---|
| 2026.06.29 | ₩14,959 | ₩16,013 | ₩14,959 | ₩15,466 | +3.39% | 18.3만 |
|---|
| 2026.06.26 | ₩14,532 | ₩15,213 | ₩13,438 | ₩14,892 | +2.48% | 82.6만 |
|---|
| 2026.06.25 | ₩14,292 | ₩14,519 | ₩13,691 | ₩14,492 | +1.40% | 20.9만 |
|---|
| 2026.06.24 | ₩14,906 | ₩15,626 | ₩14,252 | ₩14,305 | -4.03% | 15.5만 |
|---|
| 2026.06.23 | ₩15,159 | ₩15,613 | ₩14,772 | ₩14,772 | -2.55% | 11.8만 |
|---|
| 2026.06.22 | ₩14,612 | ₩15,346 | ₩14,452 | ₩15,159 | +3.74% | 9.5만 |
|---|
| 2026.06.18 | ₩14,345 | ₩15,052 | ₩14,279 | ₩14,625 | +1.95% | 17.4만 |
|---|
| 2026.06.17 | ₩14,359 | ₩14,532 | ₩13,878 | ₩14,145 | -1.49% | 7.8만 |
|---|
| 2026.06.16 | ₩14,385 | ₩14,612 | ₩14,198 | ₩14,359 | -0.19% | 12.5만 |
|---|
| 2026.06.15 | ₩14,545 | ₩15,012 | ₩14,305 | ₩14,359 | -1.28% | 8.4만 |
|---|
| 2026.06.12 | ₩13,531 | ₩14,332 | ₩13,464 | ₩14,319 | +5.82% | 9.9만 |
|---|
| 2026.06.11 | ₩13,411 | ₩13,491 | ₩13,104 | ₩13,384 | -0.20% | 4.5만 |
|---|
| 2026.06.10 | ₩13,585 | ₩13,758 | ₩13,398 | ₩13,398 | -1.38% | 6.9만 |
|---|
| 2026.06.09 | ₩13,491 | ₩13,811 | ₩13,238 | ₩13,545 | +0.40% | 5.8만 |
|---|
| 2026.06.08 | ₩13,318 | ₩13,745 | ₩13,318 | ₩13,491 | +1.30% | 5.1만 |
|---|
| 2026.06.05 | ₩13,064 | ₩13,411 | ₩12,957 | ₩13,318 | +1.94% | 14.1만 |
|---|
| 2026.06.04 | ₩12,917 | ₩13,611 | ₩12,917 | ₩13,064 | +1.14% | 9.2만 |
|---|
| 2026.06.03 | ₩13,478 | ₩13,571 | ₩12,837 | ₩12,917 | -4.16% | 8만 |
|---|
| 2026.06.02 | ₩13,998 | ₩14,292 | ₩13,598 | ₩13,651 | -2.48% | 6.7만 |
|---|
| 2026.06.01 | ₩14,252 | ₩14,492 | ₩13,718 | ₩14,292 | +0.28% | 7.6만 |
|---|
| 2026.05.29 | ₩13,878 | ₩14,625 | ₩13,745 | ₩14,292 | +2.98% | 10.1만 |
|---|
| 2026.05.28 | ₩13,478 | ₩14,225 | ₩13,464 | ₩14,025 | +4.06% | 10만 |
|---|
| 2026.05.27 | ₩13,491 | ₩13,771 | ₩13,224 | ₩13,531 | +0.30% | 6.5만 |
|---|
| 2026.05.26 | ₩13,384 | ₩13,878 | ₩13,144 | ₩13,505 | +0.90% | 10.7만 |
|---|
| 2026.05.22 | ₩12,797 | ₩13,598 | ₩12,584 | ₩13,384 | +4.59% | 16.3만 |
|---|
| 2026.05.21 | ₩12,330 | ₩12,717 | ₩12,103 | ₩12,664 | +2.71% | 8.3만 |
|---|
| 2026.05.20 | ₩12,157 | ₩12,544 | ₩12,023 | ₩12,450 | +2.41% | 6.3만 |
|---|
| 2026.05.19 | ₩12,370 | ₩12,784 | ₩12,170 | ₩12,210 | -1.29% | 4.7만 |
|---|
| 2026.05.18 | ₩12,424 | ₩12,691 | ₩12,157 | ₩12,397 | -0.21% | 10.6만 |
|---|
| 2026.05.15 | ₩11,890 | ₩12,490 | ₩11,836 | ₩12,437 | +4.60% | 7.5만 |
|---|
| 2026.05.14 | ₩11,983 | ₩12,210 | ₩11,823 | ₩12,050 | +0.56% | 4.7만 |
|---|
| 2026.05.13 | ₩11,796 | ₩12,117 | ₩11,636 | ₩11,903 | +0.90% | 8.8만 |
|---|
| 2026.05.12 | ₩11,610 | ₩11,983 | ₩11,303 | ₩11,970 | +3.10% | 11.7만 |
|---|
| 2026.05.11 | ₩11,917 | ₩11,917 | ₩10,969 | ₩11,650 | -2.24% | 23.1만 |
|---|
| 2026.05.08 | ₩12,410 | ₩12,410 | ₩11,877 | ₩11,917 | -3.98% | 8.3만 |
|---|
| 2026.05.07 | ₩12,130 | ₩13,144 | ₩12,077 | ₩12,464 | +2.75% | 20.5만 |
|---|
| 2026.05.06 | ₩12,490 | ₩12,664 | ₩11,890 | ₩12,130 | -2.88% | 10.8만 |
|---|
| 2026.05.05 | ₩12,384 | ₩12,557 | ₩12,023 | ₩12,437 | +0.43% | 8.6만 |
|---|
| 2026.05.04 | ₩13,104 | ₩13,531 | ₩12,330 | ₩12,370 | -5.60% | 15.2만 |
|---|
| 2026.05.01 | ₩13,078 | ₩13,264 | ₩12,424 | ₩13,078 | 0.00% | 14.5만 |
|---|
| 2026.04.30 | ₩12,837 | ₩13,291 | ₩12,277 | ₩13,064 | +1.77% | 14.3만 |
|---|
| 2026.04.29 | ₩13,745 | ₩13,878 | ₩12,197 | ₩12,997 | -5.44% | 27.9만 |
|---|
| 2026.04.28 | ₩13,091 | ₩14,052 | ₩12,944 | ₩13,972 | +6.73% | 27.6만 |
|---|
| 2026.04.27 | ₩12,731 | ₩13,571 | ₩12,570 | ₩13,091 | +2.83% | 31.9만 |
|---|
| 2026.04.24 | ₩13,104 | ₩13,945 | ₩11,490 | ₩12,944 | -1.22% | 73.7만 |
|---|
| 2026.04.23 | ₩13,037 | ₩15,987 | ₩12,277 | ₩12,650 | -2.97% | 520.9만 |
|---|
| 2026.04.22 | ₩9,795 | ₩10,008 | ₩9,648 | ₩9,995 | +2.04% | 9만 |
|---|
| 2026.04.21 | ₩9,835 | ₩10,168 | ₩9,621 | ₩9,755 | -0.81% | 9.3만 |
|---|
| 2026.04.20 | ₩9,581 | ₩9,942 | ₩9,541 | ₩9,821 | +2.51% | 10.2만 |
|---|
| 2026.04.17 | ₩9,048 | ₩9,781 | ₩9,048 | ₩9,661 | +6.78% | 13.1만 |
|---|
| 2026.04.16 | ₩9,048 | ₩9,394 | ₩8,941 | ₩9,021 | -0.29% | 12.8만 |
|---|
| 2026.04.15 | ₩8,847 | ₩9,354 | ₩8,834 | ₩9,048 | +2.26% | 12.6만 |
|---|
| 2026.04.14 | ₩8,607 | ₩8,981 | ₩8,274 | ₩8,981 | +4.34% | 20.7만 |
|---|
| 2026.04.13 | ₩8,220 | ₩8,594 | ₩8,007 | ₩8,540 | +3.90% | 10.5만 |
|---|
| 2026.04.10 | ₩8,487 | ₩8,487 | ₩8,060 | ₩8,260 | -2.67% | 9.2만 |
|---|
| 2026.04.09 | ₩8,167 | ₩8,474 | ₩7,993 | ₩8,447 | +3.43% | 11.4만 |
|---|
| 2026.04.08 | ₩8,233 | ₩8,380 | ₩7,980 | ₩8,274 | +0.49% | 6.5만 |
|---|
| 2026.04.07 | ₩7,913 | ₩8,047 | ₩7,766 | ₩7,900 | -0.17% | 7.1만 |
|---|
| 2026.04.06 | ₩7,873 | ₩8,127 | ₩7,780 | ₩8,020 | +1.86% | 7.2만 |
|---|
| 2026.04.02 | ₩7,513 | ₩7,887 | ₩7,513 | ₩7,873 | +4.80% | 4만 |
|---|
| 2026.04.01 | ₩7,967 | ₩7,980 | ₩7,633 | ₩7,726 | -3.02% | 6.4만 |
|---|
| 2026.03.31 | ₩7,660 | ₩7,993 | ₩7,353 | ₩7,900 | +3.14% | 7.6만 |
|---|
| 2026.03.30 | ₩7,686 | ₩7,766 | ₩7,273 | ₩7,553 | -1.74% | 10.5만 |
|---|
| 2026.03.27 | ₩8,167 | ₩8,180 | ₩7,580 | ₩7,606 | -6.86% | 10.5만 |
|---|
| 2026.03.26 | ₩8,447 | ₩8,767 | ₩8,207 | ₩8,260 | -2.21% | 4.6만 |
|---|
| 2026.03.25 | ₩8,394 | ₩8,661 | ₩8,340 | ₩8,554 | +1.91% | 11.6만 |
|---|
| 2026.03.24 | ₩8,207 | ₩8,420 | ₩8,207 | ₩8,233 | +0.33% | 7.2만 |
|---|
| 2026.03.23 | ₩8,340 | ₩8,540 | ₩8,300 | ₩8,327 | -0.16% | 6만 |
|---|
| 2026.03.20 | ₩8,634 | ₩8,634 | ₩7,927 | ₩8,314 | -3.71% | 29.2만 |
|---|
| 2026.03.19 | ₩8,500 | ₩8,834 | ₩8,407 | ₩8,661 | +1.88% | 11.6만 |
|---|
| 2026.03.18 | ₩8,274 | ₩8,727 | ₩8,233 | ₩8,580 | +3.71% | 20.3만 |
|---|
| 2026.03.17 | ₩8,434 | ₩8,674 | ₩8,207 | ₩8,314 | -1.42% | 6.9만 |
|---|
| 2026.03.16 | ₩8,407 | ₩8,647 | ₩8,407 | ₩8,474 | +0.79% | 8.6만 |
|---|
| 2026.03.13 | ₩8,474 | ₩8,540 | ₩8,220 | ₩8,380 | -1.10% | 16.2만 |
|---|
| 2026.03.12 | ₩8,487 | ₩8,767 | ₩8,274 | ₩8,394 | -1.10% | 18.4만 |
|---|
| 2026.03.11 | ₩8,407 | ₩8,767 | ₩8,220 | ₩8,647 | +2.86% | 17.6만 |
|---|
| 2026.03.10 | ₩8,674 | ₩8,847 | ₩8,367 | ₩8,474 | -2.31% | 13.9만 |
|---|
| 2026.03.09 | ₩8,767 | ₩8,887 | ₩8,367 | ₩8,861 | +1.07% | 19.1만 |
|---|
| 2026.03.06 | ₩9,007 | ₩9,808 | ₩8,941 | ₩8,967 | -0.44% | 30.7만 |
|---|
| 2026.03.05 | ₩8,914 | ₩9,688 | ₩8,687 | ₩9,288 | +4.19% | 51.8만 |
|---|
| 2026.03.04 | ₩8,514 | ₩8,661 | ₩8,233 | ₩8,380 | -1.57% | 11.9만 |
|---|
| 2026.03.03 | ₩8,380 | ₩8,594 | ₩8,140 | ₩8,487 | +1.27% | 12만 |
|---|
| 2026.03.02 | ₩8,407 | ₩8,714 | ₩8,167 | ₩8,594 | +2.22% | 21만 |
|---|
| 2026.02.27 | ₩8,634 | ₩8,674 | ₩8,287 | ₩8,607 | -0.31% | 15.3만 |
|---|
| 2026.02.26 | ₩8,594 | ₩8,981 | ₩8,474 | ₩8,807 | +2.48% | 19.8만 |
|---|
| 2026.02.25 | ₩7,980 | ₩8,540 | ₩7,847 | ₩8,500 | +6.52% | 46.4만 |
|---|
| 2026.02.24 | ₩7,166 | ₩7,473 | ₩7,073 | ₩7,379 | +2.98% | 27.6만 |
|---|
| 2026.02.23 | ₩7,179 | ₩7,593 | ₩7,006 | ₩7,193 | +0.19% | 33만 |
|---|
| 2026.02.20 | ₩6,686 | ₩7,233 | ₩6,472 | ₩7,206 | +7.78% | 26.9만 |
|---|
| 2026.02.19 | ₩6,766 | ₩6,992 | ₩6,299 | ₩6,739 | -0.39% | 42.2만 |
|---|
| 2026.02.18 | ₩7,353 | ₩7,606 | ₩7,099 | ₩7,566 | +2.90% | 18.7만 |
|---|
| 2026.02.17 | ₩7,166 | ₩7,433 | ₩7,046 | ₩7,366 | +2.79% | 14.4만 |
|---|
| 2026.02.13 | ₩7,113 | ₩7,393 | ₩7,073 | ₩7,166 | +0.75% | 19.8만 |
|---|
| 2026.02.12 | ₩7,286 | ₩7,326 | ₩7,046 | ₩7,099 | -2.56% | 9.2만 |
|---|
| 2026.02.11 | ₩7,379 | ₩7,379 | ₩7,006 | ₩7,286 | -1.27% | 13만 |
|---|
| 2026.02.10 | ₩7,193 | ₩7,473 | ₩7,153 | ₩7,379 | +2.60% | 10.8만 |
|---|
| 2026.02.09 | ₩7,526 | ₩7,526 | ₩7,099 | ₩7,179 | -4.61% | 18만 |
|---|
| 2026.02.06 | ₩7,179 | ₩7,526 | ₩7,179 | ₩7,500 | +4.46% | 16.2만 |
|---|
| 2026.02.05 | ₩7,406 | ₩7,433 | ₩7,099 | ₩7,179 | -3.06% | 17.8만 |
|---|
| 2026.02.04 | ₩7,486 | ₩7,660 | ₩7,366 | ₩7,460 | -0.36% | 20.4만 |
|---|
| 2026.02.03 | ₩7,940 | ₩7,940 | ₩7,406 | ₩7,473 | -5.88% | 23.1만 |
|---|
| 2026.02.02 | ₩7,753 | ₩8,100 | ₩7,713 | ₩7,940 | +2.41% | 16.9만 |
|---|
| 2026.01.30 | ₩7,873 | ₩7,900 | ₩7,660 | ₩7,806 | -0.85% | 12.2만 |
|---|
| 2026.01.29 | ₩7,740 | ₩8,033 | ₩7,606 | ₩7,900 | +2.07% | 22.9만 |
|---|
| 2026.01.28 | ₩8,073 | ₩8,087 | ₩7,713 | ₩7,740 | -4.13% | 15.2만 |
|---|
| 2026.01.27 | ₩7,673 | ₩8,087 | ₩7,446 | ₩8,060 | +5.04% | 32.4만 |
|---|
| 2026.01.26 | ₩7,833 | ₩7,913 | ₩7,673 | ₩7,673 | -2.04% | 14.4만 |
|---|
| 2026.01.23 | ₩8,047 | ₩8,047 | ₩7,806 | ₩7,833 | -2.65% | 12만 |
|---|
| 2026.01.22 | ₩7,887 | ₩8,274 | ₩7,873 | ₩8,033 | +1.86% | 15.1만 |
|---|
| 2026.01.21 | ₩7,766 | ₩8,033 | ₩7,660 | ₩7,806 | +0.52% | 18.7만 |
|---|
| 2026.01.20 | ₩7,726 | ₩7,953 | ₩7,646 | ₩7,660 | -0.86% | 18.3만 |
|---|
| 2026.01.16 | ₩8,113 | ₩8,113 | ₩7,780 | ₩7,860 | -3.13% | 23.3만 |
|---|
| 2026.01.15 | ₩8,354 | ₩8,367 | ₩8,073 | ₩8,113 | -2.88% | 19.2만 |
|---|
| 2026.01.14 | ₩8,474 | ₩8,594 | ₩8,180 | ₩8,314 | -1.89% | 21.6만 |
|---|
| 2026.01.13 | ₩8,714 | ₩8,767 | ₩8,460 | ₩8,514 | -2.30% | 17.6만 |
|---|
| 2026.01.12 | ₩8,807 | ₩8,821 | ₩8,634 | ₩8,687 | -1.36% | 14.4만 |
|---|
| 2026.01.09 | ₩8,967 | ₩9,114 | ₩8,647 | ₩8,807 | -1.79% | 17만 |
|---|
| 2026.01.08 | ₩9,048 | ₩9,141 | ₩8,874 | ₩8,927 | -1.33% | 13만 |
|---|
| 2026.01.07 | ₩9,128 | ₩9,181 | ₩8,901 | ₩9,007 | -1.32% | 10.1만 |
|---|
| 2026.01.06 | ₩9,488 | ₩9,488 | ₩9,074 | ₩9,141 | -3.66% | 10.9만 |
|---|
| 2026.01.05 | ₩9,274 | ₩9,728 | ₩9,274 | ₩9,461 | +2.01% | 12.7만 |
|---|
| 2026.01.02 | ₩9,501 | ₩9,741 | ₩9,208 | ₩9,248 | -2.67% | 10.7만 |
|---|
| 2025.12.31 | ₩9,421 | ₩9,528 | ₩9,328 | ₩9,501 | +0.85% | 10.3만 |
|---|
| 2025.12.30 | ₩9,475 | ₩9,701 | ₩9,408 | ₩9,448 | -0.28% | 12.2만 |
|---|
| 2025.12.29 | ₩9,394 | ₩9,675 | ₩9,261 | ₩9,528 | +1.42% | 12.3만 |
|---|
| 2025.12.26 | ₩9,381 | ₩9,408 | ₩9,208 | ₩9,354 | -0.28% | 12.4만 |
|---|
| 2025.12.24 | ₩9,368 | ₩9,394 | ₩9,168 | ₩9,368 | 0.00% | 8.2만 |
|---|
| 2025.12.23 | ₩9,341 | ₩9,475 | ₩9,261 | ₩9,368 | +0.29% | 12.1만 |
|---|
| 2025.12.22 | ₩9,608 | ₩9,768 | ₩9,408 | ₩9,421 | -1.94% | 10.9만 |
|---|
| 2025.12.19 | ₩9,888 | ₩9,955 | ₩9,568 | ₩9,581 | -3.10% | 12.9만 |
|---|
| 2025.12.18 | ₩9,968 | ₩10,369 | ₩9,835 | ₩9,942 | -0.27% | 8만 |
|---|
| 2025.12.17 | ₩9,995 | ₩10,302 | ₩9,848 | ₩9,928 | -0.67% | 14.9만 |
|---|
| 2025.12.16 | ₩9,968 | ₩10,248 | ₩9,741 | ₩9,955 | -0.13% | 14.1만 |
|---|
| 2025.12.15 | ₩9,581 | ₩10,369 | ₩9,581 | ₩10,088 | +5.29% | 27.5만 |
|---|
| 2025.12.12 | ₩9,421 | ₩9,635 | ₩9,261 | ₩9,541 | +1.27% | 8.4만 |
|---|
| 2025.12.11 | ₩9,341 | ₩9,541 | ₩9,274 | ₩9,421 | +0.86% | 7.2만 |
|---|
| 2025.12.10 | ₩9,141 | ₩9,515 | ₩9,048 | ₩9,434 | +3.21% | 11만 |
|---|
| 2025.12.09 | ₩9,101 | ₩9,274 | ₩9,061 | ₩9,114 | +0.15% | 9.7만 |
|---|
| 2025.12.08 | ₩9,208 | ₩9,248 | ₩9,074 | ₩9,194 | -0.14% | 6.5만 |
|---|
| 2025.12.05 | ₩9,208 | ₩9,475 | ₩9,128 | ₩9,154 | -0.58% | 9.1만 |
|---|
| 2025.12.04 | ₩9,394 | ₩9,501 | ₩9,221 | ₩9,248 | -1.56% | 7.8만 |
|---|
| 2025.12.03 | ₩9,168 | ₩9,555 | ₩9,168 | ₩9,475 | +3.35% | 10.3만 |
|---|
| 2025.12.02 | ₩9,368 | ₩9,488 | ₩9,088 | ₩9,114 | -2.71% | 10.8만 |
|---|
| 2025.12.01 | ₩9,408 | ₩9,528 | ₩9,101 | ₩9,328 | -0.85% | 11.4만 |
|---|
| 2025.11.28 | ₩9,501 | ₩9,595 | ₩9,434 | ₩9,488 | -0.14% | 3.2만 |
|---|
| 2025.11.26 | ₩9,555 | ₩9,608 | ₩9,274 | ₩9,434 | -1.26% | 6.2만 |
|---|
| 2025.11.25 | ₩9,434 | ₩9,701 | ₩9,341 | ₩9,581 | +1.56% | 11만 |
|---|
| 2025.11.24 | ₩9,288 | ₩9,501 | ₩9,154 | ₩9,314 | +0.29% | 7.4만 |
|---|
| 2025.11.21 | ₩8,834 | ₩9,515 | ₩8,834 | ₩9,288 | +5.14% | 20.3만 |
|---|
| 2025.11.20 | ₩9,194 | ₩9,475 | ₩8,794 | ₩8,847 | -3.77% | 9.9만 |
|---|
| 2025.11.19 | ₩9,114 | ₩9,328 | ₩8,954 | ₩9,007 | -1.17% | 11.8만 |
|---|
| 2025.11.18 | ₩9,394 | ₩9,581 | ₩9,154 | ₩9,154 | -2.56% | 12.2만 |
|---|
| 2025.11.17 | ₩9,568 | ₩9,795 | ₩9,368 | ₩9,475 | -0.98% | 9.8만 |
|---|
| 2025.11.14 | ₩9,768 | ₩9,928 | ₩9,568 | ₩9,675 | -0.96% | 8.9만 |
|---|
| 2025.11.13 | ₩9,875 | ₩10,115 | ₩9,755 | ₩9,902 | +0.27% | 8.6만 |
|---|
| 2025.11.12 | ₩10,115 | ₩10,222 | ₩9,955 | ₩9,995 | -1.19% | 9.2만 |
|---|
| 2025.11.11 | ₩10,022 | ₩10,235 | ₩10,022 | ₩10,102 | +0.80% | 8만 |
|---|
| 2025.11.10 | ₩10,182 | ₩10,248 | ₩9,902 | ₩10,062 | -1.18% | 9.9만 |
|---|
| 2025.11.07 | ₩9,955 | ₩10,222 | ₩9,875 | ₩10,008 | +0.54% | 12.3만 |
|---|
| 2025.11.06 | ₩10,222 | ₩10,315 | ₩9,955 | ₩10,008 | -2.09% | 13.3만 |
|---|
| 2025.11.05 | ₩10,008 | ₩10,462 | ₩9,968 | ₩10,302 | +2.93% | 12.3만 |
|---|
| 2025.11.04 | ₩10,475 | ₩10,475 | ₩9,902 | ₩9,915 | -5.35% | 19만 |
|---|
| 2025.11.03 | ₩11,276 | ₩11,343 | ₩10,635 | ₩10,729 | -4.85% | 19.3만 |
|---|
| 2025.10.31 | ₩10,756 | ₩11,409 | ₩10,676 | ₩11,236 | +4.47% | 18만 |
|---|
| 2025.10.30 | ₩10,756 | ₩11,103 | ₩10,569 | ₩10,742 | -0.12% | 27.1만 |
|---|
| 2025.10.29 | ₩11,236 | ₩11,423 | ₩10,355 | ₩10,849 | -3.44% | 40.1만 |
|---|
| 2025.10.28 | ₩13,531 | ₩13,625 | ₩10,809 | ₩11,089 | -18.05% | 84.4만 |
|---|
| 2025.10.27 | ₩13,705 | ₩13,825 | ₩13,331 | ₩13,398 | -2.24% | 16.7만 |
|---|
| 2025.10.24 | ₩13,798 | ₩13,905 | ₩13,464 | ₩13,478 | -2.32% | 6.9만 |
|---|
| 2025.10.23 | ₩13,304 | ₩13,665 | ₩13,278 | ₩13,598 | +2.21% | 7.6만 |
|---|
| 2025.10.22 | ₩13,331 | ₩14,025 | ₩13,064 | ₩13,224 | -0.80% | 12.2만 |
|---|
| 2025.10.21 | ₩13,438 | ₩13,611 | ₩13,104 | ₩13,451 | +0.10% | 7.2만 |
|---|
| 2025.10.20 | ₩13,344 | ₩13,678 | ₩13,344 | ₩13,411 | +0.50% | 9.9만 |
|---|
| 2025.10.17 | ₩13,371 | ₩13,705 | ₩13,198 | ₩13,238 | -1.00% | 14.3만 |
|---|
| 2025.10.16 | ₩13,851 | ₩14,038 | ₩13,371 | ₩13,371 | -3.47% | 8.9만 |
|---|
| 2025.10.15 | ₩13,918 | ₩14,265 | ₩13,731 | ₩13,878 | -0.29% | 11.4만 |
|---|
| 2025.10.14 | ₩13,371 | ₩13,945 | ₩13,278 | ₩13,838 | +3.49% | 10.7만 |
|---|
| 2025.10.13 | ₩13,331 | ₩13,665 | ₩13,331 | ₩13,638 | +2.30% | 13.6만 |
|---|
| 2025.10.10 | ₩13,331 | ₩13,811 | ₩13,064 | ₩13,211 | -0.90% | 18.6만 |
|---|