시장 데이터를 불러오는 중
전체 종목
Zumiez Inc. - Common Stock 과거 주가
Zumiez Inc. - Common Stock · ZUMZ · NASDAQ
주요 사업 분야는 의류·신발·액세서리 판매입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Zumiez Inc. - Common Stock · ZUMZ · NASDAQ
주요 사업 분야는 의류·신발·액세서리 판매입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,028 | ₩19,417 | ₩18,827 | ₩19,403 | +1.97% | 31.7만 |
| 2026.10.08 | ₩18,720 | ₩19,095 | ₩18,398 | ₩19,042 | +1.72% | 34.5만 |
| 2026.10.07 | ₩18,626 | ₩18,948 | ₩18,519 | ₩18,921 | +1.58% | 28.2만 |
| 2026.10.06 | ₩18,398 | ₩18,894 | ₩17,983 | ₩18,894 | +2.69% | 26.8만 |
| 2026.10.05 | ₩17,769 | ₩18,613 | ₩17,675 | ₩18,398 | +3.54% | 30.1만 |
| 2026.10.02 | ₩18,331 | ₩18,331 | ₩17,782 | ₩17,809 | -2.85% | 25.3만 |
| 2026.10.01 | ₩17,929 | ₩18,358 | ₩17,836 | ₩18,063 | +0.75% | 44.4만 |
| 2026.09.30 | ₩18,599 | ₩18,599 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,956 |
| -3.46% |
| 29.4만 |
| 2026.09.29 | ₩18,908 | ₩19,015 | ₩18,291 | ₩18,465 | -2.34% | 27만 |
|---|
| 2026.09.28 | ₩17,661 | ₩19,470 | ₩17,514 | ₩18,948 | +7.28% | 78.6만 |
|---|
| 2026.09.25 | ₩18,023 | ₩18,171 | ₩17,769 | ₩17,836 | -1.04% | 17.9만 |
|---|
| 2026.09.24 | ₩18,465 | ₩18,626 | ₩17,996 | ₩18,010 | -2.47% | 24.4만 |
|---|
| 2026.09.23 | ₩19,323 | ₩19,551 | ₩18,331 | ₩18,425 | -4.65% | 28.3만 |
|---|
| 2026.09.22 | ₩18,854 | ₩19,484 | ₩18,854 | ₩19,403 | +2.91% | 36.9만 |
|---|
| 2026.09.21 | ₩17,755 | ₩18,827 | ₩17,728 | ₩18,573 | +4.60% | 40.4만 |
|---|
| 2026.09.18 | ₩17,862 | ₩18,104 | ₩17,514 | ₩17,688 | -0.98% | 67.1만 |
|---|
| 2026.09.17 | ₩18,251 | ₩18,278 | ₩17,943 | ₩18,037 | -1.17% | 40.7만 |
|---|
| 2026.09.16 | ₩18,479 | ₩18,680 | ₩17,742 | ₩17,929 | -2.97% | 30.8만 |
|---|
| 2026.09.15 | ₩19,243 | ₩19,243 | ₩18,104 | ₩18,264 | -5.08% | 43만 |
|---|
| 2026.09.14 | ₩19,216 | ₩19,484 | ₩18,278 | ₩19,269 | +0.28% | 85.6만 |
|---|
| 2026.09.11 | ₩18,854 | ₩19,537 | ₩18,546 | ₩19,497 | +3.41% | 122.9만 |
|---|
| 2026.09.10 | ₩23,424 | ₩23,477 | ₩21,936 | ₩22,392 | -4.41% | 43만 |
|---|
| 2026.09.09 | ₩23,638 | ₩23,933 | ₩23,383 | ₩23,517 | -0.51% | 15.8만 |
|---|
| 2026.09.08 | ₩24,094 | ₩24,348 | ₩23,464 | ₩23,718 | -1.56% | 13.1만 |
|---|
| 2026.09.04 | ₩23,678 | ₩24,241 | ₩23,504 | ₩24,161 | +2.04% | 16.8만 |
|---|
| 2026.09.03 | ₩24,683 | ₩24,817 | ₩23,584 | ₩23,718 | -3.91% | 16.5만 |
|---|
| 2026.09.02 | ₩24,000 | ₩24,790 | ₩24,000 | ₩24,335 | +1.40% | 19.8만 |
|---|
| 2026.09.01 | ₩23,665 | ₩24,013 | ₩23,343 | ₩23,879 | +0.91% | 20만 |
|---|
| 2026.08.31 | ₩24,281 | ₩24,281 | ₩23,531 | ₩23,986 | -1.21% | 30.3만 |
|---|
| 2026.08.28 | ₩23,745 | ₩24,603 | ₩23,745 | ₩24,362 | +2.60% | 21만 |
|---|
| 2026.08.27 | ₩24,616 | ₩24,656 | ₩23,558 | ₩23,638 | -3.97% | 21.5만 |
|---|
| 2026.08.26 | ₩24,844 | ₩25,380 | ₩24,576 | ₩24,723 | -0.49% | 24.7만 |
|---|
| 2026.08.25 | ₩24,817 | ₩25,005 | ₩24,187 | ₩24,723 | -0.38% | 16.8만 |
|---|
| 2026.08.24 | ₩24,469 | ₩25,219 | ₩24,469 | ₩24,804 | +1.37% | 15.1만 |
|---|
| 2026.08.21 | ₩23,692 | ₩24,509 | ₩23,692 | ₩24,482 | +3.34% | 18.9만 |
|---|
| 2026.08.20 | ₩24,120 | ₩24,134 | ₩23,129 | ₩23,410 | -2.94% | 24만 |
|---|
| 2026.08.19 | ₩24,469 | ₩24,831 | ₩24,469 | ₩24,509 | +0.16% | 16만 |
|---|
| 2026.08.18 | ₩24,214 | ₩24,670 | ₩23,986 | ₩24,187 | -0.11% | 20만 |
|---|
| 2026.08.17 | ₩24,750 | ₩24,831 | ₩24,000 | ₩24,147 | -2.44% | 18.1만 |
|---|
| 2026.08.14 | ₩25,393 | ₩25,393 | ₩24,871 | ₩24,978 | -1.64% | 14.2만 |
|---|
| 2026.08.13 | ₩25,514 | ₩25,889 | ₩25,058 | ₩25,326 | -0.74% | 15.5만 |
|---|
| 2026.08.12 | ₩25,675 | ₩25,849 | ₩25,179 | ₩25,219 | -1.77% | 16.8만 |
|---|
| 2026.08.11 | ₩26,305 | ₩26,573 | ₩25,166 | ₩25,568 | -2.80% | 21.9만 |
|---|
| 2026.08.10 | ₩26,867 | ₩27,216 | ₩26,171 | ₩26,171 | -2.59% | 42.6만 |
|---|
| 2026.08.07 | ₩26,425 | ₩27,162 | ₩26,157 | ₩26,948 | +1.98% | 15.2만 |
|---|
| 2026.08.06 | ₩26,465 | ₩26,921 | ₩26,251 | ₩26,331 | -0.51% | 17.9만 |
|---|
| 2026.08.05 | ₩26,506 | ₩26,854 | ₩25,702 | ₩26,238 | -1.01% | 72만 |
|---|
| 2026.08.04 | ₩27,497 | ₩27,698 | ₩26,693 | ₩26,720 | -2.83% | 23.3만 |
|---|
| 2026.08.03 | ₩26,787 | ₩27,604 | ₩26,760 | ₩27,430 | +2.40% | 18만 |
|---|
| 2026.07.31 | ₩26,814 | ₩26,814 | ₩25,970 | ₩26,358 | -1.70% | 19만 |
|---|
| 2026.07.30 | ₩26,331 | ₩26,881 | ₩26,010 | ₩26,532 | +0.76% | 18.3만 |
|---|
| 2026.07.29 | ₩27,243 | ₩27,511 | ₩26,023 | ₩26,197 | -3.84% | 24.8만 |
|---|
| 2026.07.28 | ₩26,345 | ₩27,631 | ₩26,331 | ₩27,537 | +4.53% | 21.1만 |
|---|
| 2026.07.27 | ₩25,769 | ₩26,318 | ₩25,527 | ₩26,077 | +1.20% | 42.7만 |
|---|
| 2026.07.24 | ₩25,353 | ₩25,755 | ₩25,005 | ₩25,380 | +0.11% | 31.7만 |
|---|
| 2026.07.23 | ₩24,844 | ₩25,300 | ₩24,616 | ₩25,179 | +1.35% | 21.3만 |
|---|
| 2026.07.22 | ₩25,219 | ₩25,688 | ₩25,032 | ₩25,300 | +0.32% | 20.4만 |
|---|
| 2026.07.21 | ₩25,179 | ₩25,608 | ₩25,179 | ₩25,233 | +0.21% | 18.4만 |
|---|
| 2026.07.20 | ₩25,179 | ₩25,715 | ₩25,032 | ₩25,407 | +0.90% | 14.2만 |
|---|
| 2026.07.17 | ₩25,152 | ₩25,661 | ₩24,991 | ₩25,045 | -0.43% | 15.7만 |
|---|
| 2026.07.16 | ₩25,099 | ₩25,715 | ₩24,965 | ₩25,286 | +0.75% | 21.5만 |
|---|
| 2026.07.15 | ₩24,455 | ₩25,340 | ₩24,429 | ₩25,072 | +2.52% | 15.9만 |
|---|
| 2026.07.14 | ₩24,496 | ₩24,603 | ₩23,732 | ₩24,295 | -0.82% | 19.1만 |
|---|
| 2026.07.13 | ₩24,268 | ₩24,911 | ₩24,268 | ₩24,348 | +0.33% | 20.1만 |
|---|
| 2026.07.10 | ₩24,080 | ₩24,496 | ₩24,053 | ₩24,268 | +0.78% | 21.8만 |
|---|
| 2026.07.09 | ₩23,839 | ₩24,268 | ₩23,785 | ₩23,973 | +0.56% | 18.6만 |
|---|
| 2026.07.08 | ₩23,450 | ₩23,759 | ₩22,794 | ₩23,678 | +0.97% | 22.5만 |
|---|
| 2026.07.07 | ₩23,812 | ₩24,187 | ₩23,450 | ₩23,517 | -1.24% | 17.8만 |
|---|
| 2026.07.06 | ₩23,517 | ₩23,919 | ₩23,383 | ₩23,759 | +1.03% | 15.7만 |
|---|
| 2026.07.02 | ₩23,156 | ₩24,201 | ₩22,499 | ₩23,517 | +1.56% | 35.8만 |
|---|
| 2026.07.01 | ₩23,852 | ₩24,187 | ₩23,678 | ₩24,080 | +0.96% | 22.3만 |
|---|
| 2026.06.30 | ₩23,718 | ₩24,053 | ₩23,316 | ₩23,852 | +0.56% | 21.5만 |
|---|
| 2026.06.29 | ₩24,603 | ₩24,603 | ₩23,477 | ₩23,759 | -3.43% | 16.6만 |
|---|
| 2026.06.26 | ₩24,388 | ₩24,844 | ₩24,268 | ₩24,455 | +0.27% | 37.5만 |
|---|
| 2026.06.25 | ₩25,380 | ₩25,581 | ₩24,348 | ₩24,388 | -3.91% | 18.3만 |
|---|
| 2026.06.24 | ₩24,147 | ₩25,675 | ₩24,134 | ₩25,608 | +6.05% | 24.6만 |
|---|
| 2026.06.23 | ₩23,919 | ₩24,589 | ₩23,826 | ₩24,120 | +0.84% | 25만 |
|---|
| 2026.06.22 | ₩23,852 | ₩24,603 | ₩23,826 | ₩24,388 | +2.25% | 32.8만 |
|---|
| 2026.06.18 | ₩23,866 | ₩24,469 | ₩23,638 | ₩23,839 | -0.11% | 40.6만 |
|---|
| 2026.06.17 | ₩23,209 | ₩23,946 | ₩23,169 | ₩23,397 | +0.81% | 30.1만 |
|---|
| 2026.06.16 | ₩24,817 | ₩24,817 | ₩23,048 | ₩23,196 | -6.53% | 30.3만 |
|---|
| 2026.06.15 | ₩24,871 | ₩25,501 | ₩24,482 | ₩24,603 | -1.08% | 22.2만 |
|---|
| 2026.06.12 | ₩24,938 | ₩25,286 | ₩24,603 | ₩24,643 | -1.18% | 21.3만 |
|---|
| 2026.06.11 | ₩24,804 | ₩25,581 | ₩24,630 | ₩24,804 | 0.00% | 30만 |
|---|
| 2026.06.10 | ₩25,393 | ₩26,573 | ₩24,576 | ₩24,656 | -2.90% | 22만 |
|---|
| 2026.06.09 | ₩25,273 | ₩26,747 | ₩25,139 | ₩25,594 | +1.27% | 25.6만 |
|---|
| 2026.06.08 | ₩23,182 | ₩25,876 | ₩23,129 | ₩25,233 | +8.84% | 38만 |
|---|
| 2026.06.05 | ₩20,221 | ₩26,787 | ₩20,221 | ₩23,303 | +15.24% | 129.5만 |
|---|
| 2026.06.04 | ₩31,410 | ₩31,866 | ₩30,968 | ₩31,464 | +0.17% | 23.5만 |
|---|
| 2026.06.03 | ₩30,954 | ₩31,383 | ₩30,579 | ₩30,968 | +0.04% | 13.6만 |
|---|
| 2026.06.02 | ₩31,249 | ₩31,866 | ₩30,780 | ₩31,155 | -0.30% | 18.4만 |
|---|
| 2026.06.01 | ₩32,428 | ₩32,428 | ₩30,981 | ₩31,249 | -3.64% | 15.2만 |
|---|
| 2026.05.29 | ₩33,903 | ₩33,903 | ₩32,844 | ₩33,005 | -2.65% | 13.8만 |
|---|
| 2026.05.28 | ₩33,554 | ₩34,184 | ₩33,554 | ₩33,929 | +1.12% | 11.9만 |
|---|
| 2026.05.27 | ₩32,495 | ₩33,903 | ₩32,495 | ₩33,702 | +3.71% | 12.2만 |
|---|
| 2026.05.26 | ₩32,335 | ₩33,072 | ₩31,651 | ₩32,268 | -0.21% | 11만 |
|---|
| 2026.05.22 | ₩31,665 | ₩32,361 | ₩31,236 | ₩32,093 | +1.35% | 14.6만 |
|---|
| 2026.05.21 | ₩30,298 | ₩31,571 | ₩30,030 | ₩31,464 | +3.85% | 13.2만 |
|---|
| 2026.05.20 | ₩30,794 | ₩31,209 | ₩30,365 | ₩30,526 | -0.87% | 12.4만 |
|---|
| 2026.05.19 | ₩30,660 | ₩30,874 | ₩30,043 | ₩30,767 | +0.35% | 10.8만 |
|---|
| 2026.05.18 | ₩30,472 | ₩31,490 | ₩30,177 | ₩30,887 | +1.36% | 10.5만 |
|---|
| 2026.05.15 | ₩31,222 | ₩31,959 | ₩30,217 | ₩30,351 | -2.79% | 11.8만 |
|---|
| 2026.05.14 | ₩31,343 | ₩32,174 | ₩31,343 | ₩31,665 | +1.03% | 9.3만 |
|---|
| 2026.05.13 | ₩30,512 | ₩31,222 | ₩30,137 | ₩31,196 | +2.24% | 12.1만 |
|---|
| 2026.05.12 | ₩30,874 | ₩31,062 | ₩29,990 | ₩30,660 | -0.69% | 11.5만 |
|---|
| 2026.05.11 | ₩33,474 | ₩33,675 | ₩30,968 | ₩31,048 | -7.25% | 11만 |
|---|
| 2026.05.08 | ₩33,581 | ₩34,023 | ₩33,326 | ₩33,608 | +0.08% | 6.6만 |
|---|
| 2026.05.07 | ₩33,420 | ₩33,822 | ₩32,964 | ₩33,541 | +0.36% | 9.6만 |
|---|
| 2026.05.06 | ₩32,763 | ₩33,876 | ₩32,763 | ₩33,460 | +2.13% | 8.9만 |
|---|
| 2026.05.05 | ₩30,874 | ₩32,388 | ₩30,874 | ₩32,187 | +4.25% | 11.7만 |
|---|
| 2026.05.04 | ₩32,482 | ₩32,656 | ₩30,579 | ₩30,646 | -5.65% | 10.8만 |
|---|
| 2026.05.01 | ₩32,884 | ₩33,728 | ₩32,656 | ₩32,656 | -0.69% | 10.6만 |
|---|
| 2026.04.30 | ₩31,986 | ₩33,353 | ₩31,906 | ₩32,924 | +2.93% | 8.7만 |
|---|
| 2026.04.29 | ₩32,790 | ₩33,434 | ₩31,758 | ₩32,107 | -2.08% | 10.6만 |
|---|
| 2026.04.28 | ₩33,018 | ₩33,273 | ₩32,294 | ₩33,072 | +0.16% | 9.4만 |
|---|
| 2026.04.27 | ₩32,696 | ₩33,299 | ₩29,588 | ₩32,938 | +0.74% | 7.8만 |
|---|
| 2026.04.24 | ₩32,991 | ₩33,581 | ₩32,629 | ₩32,911 | -0.24% | 8만 |
|---|
| 2026.04.23 | ₩33,702 | ₩33,702 | ₩31,517 | ₩33,018 | -2.03% | 7.6만 |
|---|
| 2026.04.22 | ₩33,621 | ₩33,769 | ₩33,206 | ₩33,648 | +0.08% | 10.2만 |
|---|
| 2026.04.21 | ₩33,849 | ₩34,492 | ₩33,313 | ₩33,527 | -0.95% | 10.2만 |
|---|
| 2026.04.20 | ₩33,045 | ₩33,862 | ₩32,442 | ₩33,822 | +2.35% | 9.4만 |
|---|
| 2026.04.17 | ₩33,353 | ₩34,171 | ₩33,353 | ₩33,460 | +0.32% | 16.6만 |
|---|
| 2026.04.16 | ₩32,469 | ₩32,884 | ₩32,388 | ₩32,603 | +0.41% | 10.7만 |
|---|
| 2026.04.15 | ₩32,495 | ₩32,938 | ₩32,335 | ₩32,723 | +0.70% | 9.3만 |
|---|
| 2026.04.14 | ₩32,911 | ₩33,273 | ₩32,281 | ₩32,495 | -1.26% | 10만 |
|---|
| 2026.04.13 | ₩31,892 | ₩33,380 | ₩31,799 | ₩32,884 | +3.11% | 12.9만 |
|---|
| 2026.04.10 | ₩32,817 | ₩32,817 | ₩32,134 | ₩32,308 | -1.55% | 13.5만 |
|---|
| 2026.04.09 | ₩31,732 | ₩33,045 | ₩31,062 | ₩32,844 | +3.51% | 9.8만 |
|---|
| 2026.04.08 | ₩31,638 | ₩32,522 | ₩31,517 | ₩32,160 | +1.65% | 13.5만 |
|---|
| 2026.04.07 | ₩30,083 | ₩30,472 | ₩29,789 | ₩30,351 | +0.89% | 12만 |
|---|
| 2026.04.06 | ₩28,810 | ₩30,472 | ₩28,583 | ₩30,472 | +5.77% | 14.4만 |
|---|
| 2026.04.02 | ₩28,958 | ₩29,507 | ₩28,355 | ₩28,958 | 0.00% | 10.4만 |
|---|
| 2026.04.01 | ₩29,695 | ₩30,378 | ₩29,387 | ₩29,547 | -0.50% | 13.3만 |
|---|
| 2026.03.31 | ₩28,971 | ₩30,164 | ₩28,542 | ₩29,695 | +2.50% | 13.1만 |
|---|
| 2026.03.30 | ₩28,717 | ₩29,065 | ₩28,167 | ₩28,636 | -0.28% | 14.1만 |
|---|
| 2026.03.27 | ₩29,293 | ₩29,293 | ₩28,221 | ₩28,596 | -2.38% | 19.4만 |
|---|
| 2026.03.26 | ₩29,346 | ₩30,472 | ₩29,266 | ₩29,427 | +0.27% | 15.6만 |
|---|
| 2026.03.25 | ₩29,534 | ₩30,030 | ₩29,306 | ₩29,923 | +1.32% | 11.8만 |
|---|
| 2026.03.24 | ₩28,382 | ₩29,360 | ₩28,060 | ₩29,306 | +3.26% | 13.2만 |
|---|
| 2026.03.23 | ₩28,449 | ₩29,547 | ₩28,288 | ₩28,904 | +1.60% | 17.2만 |
|---|
| 2026.03.20 | ₩28,207 | ₩28,207 | ₩27,457 | ₩27,953 | -0.90% | 27.5만 |
|---|
| 2026.03.19 | ₩28,462 | ₩28,556 | ₩27,658 | ₩28,207 | -0.89% | 20.3만 |
|---|
| 2026.03.18 | ₩28,462 | ₩29,105 | ₩28,073 | ₩28,368 | -0.33% | 22만 |
|---|
| 2026.03.17 | ₩29,186 | ₩29,722 | ₩28,516 | ₩28,824 | -1.24% | 16만 |
|---|
| 2026.03.16 | ₩28,851 | ₩29,856 | ₩27,135 | ₩29,105 | +0.88% | 25만 |
|---|
| 2026.03.13 | ₩28,395 | ₩30,271 | ₩27,484 | ₩28,717 | +1.13% | 80.9만 |
|---|
| 2026.03.12 | ₩30,405 | ₩31,732 | ₩29,628 | ₩31,410 | +3.31% | 33.4만 |
|---|
| 2026.03.11 | ₩30,861 | ₩31,410 | ₩30,191 | ₩31,062 | +0.65% | 20.7만 |
|---|
| 2026.03.10 | ₩30,753 | ₩32,040 | ₩30,753 | ₩31,330 | +1.87% | 14.9만 |
|---|
| 2026.03.09 | ₩29,480 | ₩31,222 | ₩28,355 | ₩31,196 | +5.82% | 22.1만 |
|---|
| 2026.03.06 | ₩32,160 | ₩32,160 | ₩29,534 | ₩30,137 | -6.29% | 14.2만 |
|---|
| 2026.03.05 | ₩34,117 | ₩34,251 | ₩32,214 | ₩32,683 | -4.20% | 14.4만 |
|---|
| 2026.03.04 | ₩33,581 | ₩34,787 | ₩33,581 | ₩34,707 | +3.35% | 11.9만 |
|---|
| 2026.03.03 | ₩33,326 | ₩33,822 | ₩32,187 | ₩33,675 | +1.05% | 11.9만 |
|---|
| 2026.03.02 | ₩34,278 | ₩34,680 | ₩33,514 | ₩34,331 | +0.16% | 11.8만 |
|---|
| 2026.02.27 | ₩35,256 | ₩35,631 | ₩34,774 | ₩35,135 | -0.34% | 16.2만 |
|---|
| 2026.02.26 | ₩35,296 | ₩36,355 | ₩35,296 | ₩35,993 | +1.97% | 19.4만 |
|---|
| 2026.02.25 | ₩33,621 | ₩35,243 | ₩33,501 | ₩35,162 | +4.58% | 15.9만 |
|---|
| 2026.02.24 | ₩33,635 | ₩34,050 | ₩33,112 | ₩33,648 | +0.04% | 10.6만 |
|---|
| 2026.02.23 | ₩35,551 | ₩35,551 | ₩32,603 | ₩33,688 | -5.24% | 22.3만 |
|---|
| 2026.02.20 | ₩34,720 | ₩36,328 | ₩34,573 | ₩35,872 | +3.32% | 20.8만 |
|---|
| 2026.02.19 | ₩35,189 | ₩35,189 | ₩34,157 | ₩34,894 | -0.84% | 12.4만 |
|---|
| 2026.02.18 | ₩34,988 | ₩35,953 | ₩34,934 | ₩35,310 | +0.92% | 12.6만 |
|---|
| 2026.02.17 | ₩33,286 | ₩35,122 | ₩33,259 | ₩34,961 | +5.03% | 17.4만 |
|---|
| 2026.02.13 | ₩32,361 | ₩33,581 | ₩31,892 | ₩33,299 | +2.90% | 14.4만 |
|---|
| 2026.02.12 | ₩32,589 | ₩33,366 | ₩31,799 | ₩32,201 | -1.19% | 10.6만 |
|---|
| 2026.02.11 | ₩33,031 | ₩33,232 | ₩32,187 | ₩32,361 | -2.03% | 8.7만 |
|---|
| 2026.02.10 | ₩33,849 | ₩34,063 | ₩32,710 | ₩32,897 | -2.81% | 11.8만 |
|---|
| 2026.02.09 | ₩33,635 | ₩34,050 | ₩32,844 | ₩33,514 | -0.36% | 12.7만 |
|---|
| 2026.02.06 | ₩32,844 | ₩33,715 | ₩32,844 | ₩33,380 | +1.63% | 10.8만 |
|---|
| 2026.02.05 | ₩33,393 | ₩33,836 | ₩32,281 | ₩32,696 | -2.09% | 15.1만 |
|---|
| 2026.02.04 | ₩33,661 | ₩33,876 | ₩32,817 | ₩33,715 | +0.16% | 15.5만 |
|---|
| 2026.02.03 | ₩33,527 | ₩33,929 | ₩33,031 | ₩33,474 | -0.16% | 14.2만 |
|---|
| 2026.02.02 | ₩32,830 | ₩33,769 | ₩32,375 | ₩33,527 | +2.12% | 12.6만 |
|---|
| 2026.01.30 | ₩33,072 | ₩33,407 | ₩32,040 | ₩32,978 | -0.28% | 18.9만 |
|---|
| 2026.01.29 | ₩32,857 | ₩33,594 | ₩32,040 | ₩33,206 | +1.06% | 32.3만 |
|---|
| 2026.01.28 | ₩32,951 | ₩33,179 | ₩32,348 | ₩32,857 | -0.28% | 17.3만 |
|---|
| 2026.01.27 | ₩33,581 | ₩33,581 | ₩31,933 | ₩32,978 | -1.80% | 19.9만 |
|---|
| 2026.01.26 | ₩33,179 | ₩33,956 | ₩31,785 | ₩33,581 | +1.21% | 19.5만 |
|---|
| 2026.01.23 | ₩33,005 | ₩33,769 | ₩32,991 | ₩33,340 | +1.02% | 22.2만 |
|---|
| 2026.01.22 | ₩34,010 | ₩34,827 | ₩32,683 | ₩33,085 | -2.72% | 30.3만 |
|---|
| 2026.01.21 | ₩34,412 | ₩34,881 | ₩33,822 | ₩33,862 | -1.60% | 29.9만 |
|---|
| 2026.01.20 | ₩34,331 | ₩35,001 | ₩33,648 | ₩34,010 | -0.94% | 15.9만 |
|---|
| 2026.01.16 | ₩34,800 | ₩35,122 | ₩34,037 | ₩35,095 | +0.85% | 21.6만 |
|---|
| 2026.01.15 | ₩33,608 | ₩34,800 | ₩33,112 | ₩34,653 | +3.11% | 24.3만 |
|---|
| 2026.01.14 | ₩33,742 | ₩33,769 | ₩33,005 | ₩33,594 | -0.44% | 24.1만 |
|---|
| 2026.01.13 | ₩32,227 | ₩33,849 | ₩32,147 | ₩33,246 | +3.16% | 34.3만 |
|---|
| 2026.01.12 | ₩33,219 | ₩33,541 | ₩31,169 | ₩32,160 | -3.19% | 50.8만 |
|---|
| 2026.01.09 | ₩36,114 | ₩36,837 | ₩34,465 | ₩34,680 | -3.97% | 18.1만 |
|---|
| 2026.01.08 | ₩34,948 | ₩36,556 | ₩34,948 | ₩36,114 | +3.34% | 26.1만 |
|---|
| 2026.01.07 | ₩35,511 | ₩36,583 | ₩34,867 | ₩35,283 | -0.64% | 24.3만 |
|---|
| 2026.01.06 | ₩35,135 | ₩35,939 | ₩35,055 | ₩35,390 | +0.72% | 30.6만 |
|---|
| 2026.01.05 | ₩34,747 | ₩35,913 | ₩34,693 | ₩35,310 | +1.62% | 19.7만 |
|---|
| 2026.01.02 | ₩34,934 | ₩35,042 | ₩34,224 | ₩34,693 | -0.69% | 18.1만 |
|---|
| 2025.12.31 | ₩35,993 | ₩35,993 | ₩34,908 | ₩34,908 | -3.02% | 14.4만 |
|---|
| 2025.12.30 | ₩36,475 | ₩36,663 | ₩35,886 | ₩35,886 | -1.62% | 18.5만 |
|---|
| 2025.12.29 | ₩36,181 | ₩36,757 | ₩35,859 | ₩36,475 | +0.81% | 22.3만 |
|---|
| 2025.12.26 | ₩37,065 | ₩37,065 | ₩36,274 | ₩36,502 | -1.52% | 14.7만 |
|---|
| 2025.12.24 | ₩37,159 | ₩37,360 | ₩36,770 | ₩37,052 | -0.29% | 11만 |
|---|
| 2025.12.23 | ₩37,507 | ₩37,521 | ₩36,623 | ₩37,119 | -1.04% | 19.5만 |
|---|
| 2025.12.22 | ₩38,445 | ₩38,646 | ₩37,145 | ₩37,507 | -2.44% | 33만 |
|---|
| 2025.12.19 | ₩38,244 | ₩38,566 | ₩37,226 | ₩38,405 | +0.42% | 71.1만 |
|---|
| 2025.12.18 | ₩38,834 | ₩39,102 | ₩38,231 | ₩38,365 | -1.21% | 20.4만 |
|---|
| 2025.12.17 | ₩38,713 | ₩39,142 | ₩37,923 | ₩38,244 | -1.21% | 19.5만 |
|---|
| 2025.12.16 | ₩39,169 | ₩39,544 | ₩38,552 | ₩39,115 | -0.14% | 16.7만 |
|---|
| 2025.12.15 | ₩39,330 | ₩39,772 | ₩38,686 | ₩39,330 | 0.00% | 23.1만 |
|---|
| 2025.12.12 | ₩38,780 | ₩39,115 | ₩38,258 | ₩39,021 | +0.62% | 28.7만 |
|---|
| 2025.12.11 | ₩39,370 | ₩39,678 | ₩38,633 | ₩38,794 | -1.46% | 24만 |
|---|
| 2025.12.10 | ₩40,053 | ₩40,254 | ₩39,115 | ₩39,276 | -1.94% | 27.9만 |
|---|
| 2025.12.09 | ₩39,276 | ₩40,536 | ₩39,155 | ₩40,254 | +2.49% | 36.2만 |
|---|
| 2025.12.08 | ₩41,286 | ₩42,479 | ₩39,343 | ₩39,691 | -3.86% | 49.7만 |
|---|
| 2025.12.05 | ₩40,214 | ₩41,072 | ₩38,070 | ₩41,031 | +2.03% | 113.5만 |
|---|
| 2025.12.04 | ₩37,078 | ₩37,521 | ₩35,564 | ₩36,529 | -1.48% | 62.4만 |
|---|
| 2025.12.03 | ₩35,444 | ₩37,279 | ₩34,988 | ₩37,186 | +4.91% | 41.8만 |
|---|
| 2025.12.02 | ₩35,564 | ₩35,712 | ₩34,224 | ₩35,095 | -1.32% | 21.1만 |
|---|
| 2025.12.01 | ₩34,331 | ₩35,859 | ₩33,970 | ₩35,470 | +3.32% | 30.9만 |
|---|
| 2025.11.28 | ₩34,760 | ₩34,841 | ₩34,037 | ₩34,841 | +0.23% | 8.1만 |
|---|
| 2025.11.26 | ₩33,514 | ₩34,908 | ₩33,085 | ₩34,774 | +3.76% | 25.7만 |
|---|
| 2025.11.25 | ₩32,522 | ₩33,862 | ₩32,509 | ₩33,635 | +3.42% | 27.4만 |
|---|
| 2025.11.24 | ₩31,477 | ₩32,442 | ₩31,155 | ₩32,241 | +2.43% | 21.9만 |
|---|
| 2025.11.21 | ₩29,601 | ₩31,919 | ₩29,601 | ₩31,450 | +6.25% | 22.7만 |
|---|
| 2025.11.20 | ₩29,963 | ₩30,673 | ₩29,266 | ₩29,400 | -1.88% | 15만 |
|---|
| 2025.11.19 | ₩29,748 | ₩30,700 | ₩29,346 | ₩29,655 | -0.32% | 17만 |
|---|
| 2025.11.18 | ₩29,011 | ₩29,976 | ₩28,784 | ₩29,789 | +2.68% | 14만 |
|---|
| 2025.11.17 | ₩29,869 | ₩30,298 | ₩29,025 | ₩29,400 | -1.57% | 16.3만 |
|---|
| 2025.11.14 | ₩29,668 | ₩30,057 | ₩29,480 | ₩29,882 | +0.72% | 13만 |
|---|
| 2025.11.13 | ₩30,673 | ₩31,155 | ₩30,150 | ₩30,418 | -0.83% | 24.6만 |
|---|
| 2025.11.12 | ₩30,472 | ₩31,289 | ₩30,298 | ₩30,941 | +1.54% | 8.6만 |
|---|
| 2025.11.11 | ₩29,561 | ₩30,593 | ₩29,373 | ₩30,418 | +2.90% | 23.5만 |
|---|
| 2025.11.10 | ₩29,440 | ₩29,990 | ₩29,226 | ₩29,708 | +0.91% | 13.2만 |
|---|
| 2025.11.07 | ₩28,797 | ₩29,212 | ₩28,502 | ₩29,092 | +1.02% | 8.9만 |
|---|
| 2025.11.06 | ₩29,628 | ₩29,628 | ₩28,569 | ₩28,944 | -2.31% | 14.9만 |
|---|
| 2025.11.05 | ₩28,288 | ₩30,137 | ₩28,020 | ₩29,628 | +4.74% | 22.2만 |
|---|
| 2025.11.04 | ₩28,596 | ₩28,944 | ₩28,047 | ₩28,368 | -0.80% | 12.4만 |
|---|
| 2025.11.03 | ₩29,119 | ₩29,735 | ₩28,757 | ₩28,998 | -0.41% | 12.9만 |
|---|
| 2025.10.31 | ₩29,293 | ₩29,360 | ₩28,489 | ₩29,011 | -0.96% | 18.4만 |
|---|
| 2025.10.30 | ₩29,360 | ₩29,829 | ₩28,328 | ₩29,588 | +0.78% | 33.7만 |
|---|
| 2025.10.29 | ₩29,976 | ₩30,432 | ₩29,159 | ₩29,815 | -0.54% | 30.6만 |
|---|
| 2025.10.28 | ₩29,963 | ₩30,686 | ₩29,762 | ₩29,923 | -0.13% | 16.1만 |
|---|
| 2025.10.27 | ₩30,820 | ₩30,820 | ₩29,454 | ₩30,150 | -2.17% | 21.4만 |
|---|
| 2025.10.24 | ₩30,901 | ₩31,343 | ₩29,896 | ₩30,325 | -1.86% | 19.7만 |
|---|
| 2025.10.23 | ₩28,877 | ₩29,976 | ₩28,743 | ₩29,574 | +2.41% | 22.3만 |
|---|
| 2025.10.22 | ₩28,529 | ₩29,052 | ₩28,274 | ₩28,971 | +1.55% | 31.2만 |
|---|
| 2025.10.21 | ₩27,323 | ₩28,556 | ₩27,216 | ₩28,408 | +3.97% | 19.5만 |
|---|
| 2025.10.20 | ₩27,645 | ₩27,899 | ₩27,028 | ₩27,283 | -1.31% | 14.7만 |
|---|
| 2025.10.17 | ₩27,671 | ₩27,913 | ₩27,122 | ₩27,390 | -1.02% | 18.2만 |
|---|
| 2025.10.16 | ₩28,328 | ₩28,341 | ₩27,336 | ₩27,886 | -1.56% | 21.1만 |
|---|
| 2025.10.15 | ₩28,328 | ₩28,556 | ₩27,618 | ₩28,073 | -0.90% | 22.1만 |
|---|
| 2025.10.14 | ₩26,881 | ₩28,301 | ₩26,867 | ₩28,020 | +4.24% | 16.3만 |
|---|
| 2025.10.13 | ₩26,291 | ₩27,511 | ₩26,157 | ₩27,484 | +4.54% | 18.5만 |
|---|
| 2025.10.10 | ₩26,934 | ₩26,934 | ₩25,554 | ₩25,675 | -4.68% | 19.3만 |
|---|