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 | ₩18,945 | ₩19,332 | ₩18,745 | ₩19,319 | +1.97% | 31.7만 |
| 2026.10.08 | ₩18,638 | ₩19,012 | ₩18,318 | ₩18,959 | +1.72% | 34.5만 |
| 2026.10.07 | ₩18,545 | ₩18,865 | ₩18,438 | ₩18,839 | +1.58% | 28.2만 |
| 2026.10.06 | ₩18,318 | ₩18,812 | ₩17,905 | ₩18,812 | +2.69% | 26.8만 |
| 2026.10.05 | ₩17,691 | ₩18,532 | ₩17,598 | ₩18,318 | +3.54% | 30.1만 |
| 2026.10.02 | ₩18,252 | ₩18,252 | ₩17,705 | ₩17,731 | -2.85% | 25.3만 |
| 2026.10.01 | ₩17,851 | ₩18,278 | ₩17,758 | ₩17,985 | +0.75% | 44.4만 |
| 2026.09.30 | ₩18,518 | ₩18,518 | ₩17,811 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,878 |
| -3.46% |
| 29.4만 |
| 2026.09.29 | ₩18,825 | ₩18,932 | ₩18,212 | ₩18,385 | -2.34% | 27만 |
|---|
| 2026.09.28 | ₩17,584 | ₩19,386 | ₩17,438 | ₩18,865 | +7.28% | 78.6만 |
|---|
| 2026.09.25 | ₩17,945 | ₩18,091 | ₩17,691 | ₩17,758 | -1.04% | 17.9만 |
|---|
| 2026.09.24 | ₩18,385 | ₩18,545 | ₩17,918 | ₩17,931 | -2.47% | 24.4만 |
|---|
| 2026.09.23 | ₩19,239 | ₩19,466 | ₩18,252 | ₩18,345 | -4.65% | 28.3만 |
|---|
| 2026.09.22 | ₩18,772 | ₩19,399 | ₩18,772 | ₩19,319 | +2.91% | 36.9만 |
|---|
| 2026.09.21 | ₩17,678 | ₩18,745 | ₩17,651 | ₩18,492 | +4.60% | 40.4만 |
|---|
| 2026.09.18 | ₩17,785 | ₩18,025 | ₩17,438 | ₩17,611 | -0.98% | 67.1만 |
|---|
| 2026.09.17 | ₩18,172 | ₩18,198 | ₩17,865 | ₩17,958 | -1.17% | 40.7만 |
|---|
| 2026.09.16 | ₩18,398 | ₩18,598 | ₩17,665 | ₩17,851 | -2.97% | 30.8만 |
|---|
| 2026.09.15 | ₩19,159 | ₩19,159 | ₩18,025 | ₩18,185 | -5.08% | 43만 |
|---|
| 2026.09.14 | ₩19,132 | ₩19,399 | ₩18,198 | ₩19,186 | +0.28% | 85.6만 |
|---|
| 2026.09.11 | ₩18,772 | ₩19,452 | ₩18,465 | ₩19,412 | +3.41% | 122.9만 |
|---|
| 2026.09.10 | ₩23,321 | ₩23,375 | ₩21,841 | ₩22,294 | -4.41% | 43만 |
|---|
| 2026.09.09 | ₩23,535 | ₩23,828 | ₩23,281 | ₩23,415 | -0.51% | 15.8만 |
|---|
| 2026.09.08 | ₩23,989 | ₩24,242 | ₩23,361 | ₩23,615 | -1.56% | 13.1만 |
|---|
| 2026.09.04 | ₩23,575 | ₩24,135 | ₩23,402 | ₩24,055 | +2.04% | 16.8만 |
|---|
| 2026.09.03 | ₩24,576 | ₩24,709 | ₩23,482 | ₩23,615 | -3.91% | 16.5만 |
|---|
| 2026.09.02 | ₩23,895 | ₩24,682 | ₩23,895 | ₩24,229 | +1.40% | 19.8만 |
|---|
| 2026.09.01 | ₩23,562 | ₩23,909 | ₩23,241 | ₩23,775 | +0.91% | 20만 |
|---|
| 2026.08.31 | ₩24,175 | ₩24,175 | ₩23,428 | ₩23,882 | -1.21% | 30.3만 |
|---|
| 2026.08.28 | ₩23,642 | ₩24,496 | ₩23,642 | ₩24,255 | +2.60% | 21만 |
|---|
| 2026.08.27 | ₩24,509 | ₩24,549 | ₩23,455 | ₩23,535 | -3.97% | 21.5만 |
|---|
| 2026.08.26 | ₩24,736 | ₩25,269 | ₩24,469 | ₩24,616 | -0.49% | 24.7만 |
|---|
| 2026.08.25 | ₩24,709 | ₩24,896 | ₩24,082 | ₩24,616 | -0.38% | 16.8만 |
|---|
| 2026.08.24 | ₩24,362 | ₩25,109 | ₩24,362 | ₩24,696 | +1.37% | 15.1만 |
|---|
| 2026.08.21 | ₩23,588 | ₩24,402 | ₩23,588 | ₩24,375 | +3.34% | 18.9만 |
|---|
| 2026.08.20 | ₩24,015 | ₩24,029 | ₩23,028 | ₩23,308 | -2.94% | 24만 |
|---|
| 2026.08.19 | ₩24,362 | ₩24,722 | ₩24,362 | ₩24,402 | +0.16% | 16만 |
|---|
| 2026.08.18 | ₩24,109 | ₩24,562 | ₩23,882 | ₩24,082 | -0.11% | 20만 |
|---|
| 2026.08.17 | ₩24,642 | ₩24,722 | ₩23,895 | ₩24,042 | -2.44% | 18.1만 |
|---|
| 2026.08.14 | ₩25,283 | ₩25,283 | ₩24,762 | ₩24,869 | -1.64% | 14.2만 |
|---|
| 2026.08.13 | ₩25,403 | ₩25,776 | ₩24,949 | ₩25,216 | -0.74% | 15.5만 |
|---|
| 2026.08.12 | ₩25,563 | ₩25,736 | ₩25,069 | ₩25,109 | -1.77% | 16.8만 |
|---|
| 2026.08.11 | ₩26,190 | ₩26,457 | ₩25,056 | ₩25,456 | -2.80% | 21.9만 |
|---|
| 2026.08.10 | ₩26,750 | ₩27,097 | ₩26,057 | ₩26,057 | -2.59% | 42.6만 |
|---|
| 2026.08.07 | ₩26,310 | ₩27,044 | ₩26,043 | ₩26,830 | +1.98% | 15.2만 |
|---|
| 2026.08.06 | ₩26,350 | ₩26,804 | ₩26,137 | ₩26,217 | -0.51% | 17.9만 |
|---|
| 2026.08.05 | ₩26,390 | ₩26,737 | ₩25,590 | ₩26,123 | -1.01% | 72만 |
|---|
| 2026.08.04 | ₩27,377 | ₩27,578 | ₩26,577 | ₩26,604 | -2.83% | 23.3만 |
|---|
| 2026.08.03 | ₩26,670 | ₩27,484 | ₩26,644 | ₩27,311 | +2.40% | 18만 |
|---|
| 2026.07.31 | ₩26,697 | ₩26,697 | ₩25,856 | ₩26,243 | -1.70% | 19만 |
|---|
| 2026.07.30 | ₩26,217 | ₩26,764 | ₩25,896 | ₩26,417 | +0.76% | 18.3만 |
|---|
| 2026.07.29 | ₩27,124 | ₩27,391 | ₩25,910 | ₩26,083 | -3.84% | 24.8만 |
|---|
| 2026.07.28 | ₩26,230 | ₩27,511 | ₩26,217 | ₩27,417 | +4.53% | 21.1만 |
|---|
| 2026.07.27 | ₩25,656 | ₩26,203 | ₩25,416 | ₩25,963 | +1.20% | 42.7만 |
|---|
| 2026.07.24 | ₩25,243 | ₩25,643 | ₩24,896 | ₩25,269 | +0.11% | 31.7만 |
|---|
| 2026.07.23 | ₩24,736 | ₩25,189 | ₩24,509 | ₩25,069 | +1.35% | 21.3만 |
|---|
| 2026.07.22 | ₩25,109 | ₩25,576 | ₩24,922 | ₩25,189 | +0.32% | 20.4만 |
|---|
| 2026.07.21 | ₩25,069 | ₩25,496 | ₩25,069 | ₩25,123 | +0.21% | 18.4만 |
|---|
| 2026.07.20 | ₩25,069 | ₩25,603 | ₩24,922 | ₩25,296 | +0.90% | 14.2만 |
|---|
| 2026.07.17 | ₩25,043 | ₩25,550 | ₩24,882 | ₩24,936 | -0.43% | 15.7만 |
|---|
| 2026.07.16 | ₩24,989 | ₩25,603 | ₩24,856 | ₩25,176 | +0.75% | 21.5만 |
|---|
| 2026.07.15 | ₩24,349 | ₩25,229 | ₩24,322 | ₩24,963 | +2.52% | 15.9만 |
|---|
| 2026.07.14 | ₩24,389 | ₩24,496 | ₩23,628 | ₩24,189 | -0.82% | 19.1만 |
|---|
| 2026.07.13 | ₩24,162 | ₩24,802 | ₩24,162 | ₩24,242 | +0.33% | 20.1만 |
|---|
| 2026.07.10 | ₩23,975 | ₩24,389 | ₩23,949 | ₩24,162 | +0.78% | 21.8만 |
|---|
| 2026.07.09 | ₩23,735 | ₩24,162 | ₩23,682 | ₩23,868 | +0.56% | 18.6만 |
|---|
| 2026.07.08 | ₩23,348 | ₩23,655 | ₩22,694 | ₩23,575 | +0.97% | 22.5만 |
|---|
| 2026.07.07 | ₩23,708 | ₩24,082 | ₩23,348 | ₩23,415 | -1.24% | 17.8만 |
|---|
| 2026.07.06 | ₩23,415 | ₩23,815 | ₩23,281 | ₩23,655 | +1.03% | 15.7만 |
|---|
| 2026.07.02 | ₩23,055 | ₩24,095 | ₩22,401 | ₩23,415 | +1.56% | 35.8만 |
|---|
| 2026.07.01 | ₩23,748 | ₩24,082 | ₩23,575 | ₩23,975 | +0.96% | 22.3만 |
|---|
| 2026.06.30 | ₩23,615 | ₩23,949 | ₩23,215 | ₩23,748 | +0.56% | 21.5만 |
|---|
| 2026.06.29 | ₩24,496 | ₩24,496 | ₩23,375 | ₩23,655 | -3.43% | 16.6만 |
|---|
| 2026.06.26 | ₩24,282 | ₩24,736 | ₩24,162 | ₩24,349 | +0.27% | 37.5만 |
|---|
| 2026.06.25 | ₩25,269 | ₩25,469 | ₩24,242 | ₩24,282 | -3.91% | 18.3만 |
|---|
| 2026.06.24 | ₩24,042 | ₩25,563 | ₩24,029 | ₩25,496 | +6.05% | 24.6만 |
|---|
| 2026.06.23 | ₩23,815 | ₩24,482 | ₩23,722 | ₩24,015 | +0.84% | 25만 |
|---|
| 2026.06.22 | ₩23,748 | ₩24,496 | ₩23,722 | ₩24,282 | +2.25% | 32.8만 |
|---|
| 2026.06.18 | ₩23,762 | ₩24,362 | ₩23,535 | ₩23,735 | -0.11% | 40.6만 |
|---|
| 2026.06.17 | ₩23,108 | ₩23,842 | ₩23,068 | ₩23,295 | +0.81% | 30.1만 |
|---|
| 2026.06.16 | ₩24,709 | ₩24,709 | ₩22,948 | ₩23,095 | -6.53% | 30.3만 |
|---|
| 2026.06.15 | ₩24,762 | ₩25,389 | ₩24,375 | ₩24,496 | -1.08% | 22.2만 |
|---|
| 2026.06.12 | ₩24,829 | ₩25,176 | ₩24,496 | ₩24,536 | -1.18% | 21.3만 |
|---|
| 2026.06.11 | ₩24,696 | ₩25,469 | ₩24,522 | ₩24,696 | 0.00% | 30만 |
|---|
| 2026.06.10 | ₩25,283 | ₩26,457 | ₩24,469 | ₩24,549 | -2.90% | 22만 |
|---|
| 2026.06.09 | ₩25,163 | ₩26,630 | ₩25,029 | ₩25,483 | +1.27% | 25.6만 |
|---|
| 2026.06.08 | ₩23,081 | ₩25,763 | ₩23,028 | ₩25,123 | +8.84% | 38만 |
|---|
| 2026.06.05 | ₩20,133 | ₩26,670 | ₩20,133 | ₩23,201 | +15.24% | 129.5만 |
|---|
| 2026.06.04 | ₩31,273 | ₩31,727 | ₩30,833 | ₩31,327 | +0.17% | 23.5만 |
|---|
| 2026.06.03 | ₩30,820 | ₩31,246 | ₩30,446 | ₩30,833 | +0.04% | 13.6만 |
|---|
| 2026.06.02 | ₩31,113 | ₩31,727 | ₩30,646 | ₩31,020 | -0.30% | 18.4만 |
|---|
| 2026.06.01 | ₩32,287 | ₩32,287 | ₩30,846 | ₩31,113 | -3.64% | 15.2만 |
|---|
| 2026.05.29 | ₩33,755 | ₩33,755 | ₩32,701 | ₩32,861 | -2.65% | 13.8만 |
|---|
| 2026.05.28 | ₩33,408 | ₩34,035 | ₩33,408 | ₩33,781 | +1.12% | 11.9만 |
|---|
| 2026.05.27 | ₩32,354 | ₩33,755 | ₩32,354 | ₩33,555 | +3.71% | 12.2만 |
|---|
| 2026.05.26 | ₩32,194 | ₩32,928 | ₩31,513 | ₩32,127 | -0.21% | 11만 |
|---|
| 2026.05.22 | ₩31,527 | ₩32,220 | ₩31,100 | ₩31,954 | +1.35% | 14.6만 |
|---|
| 2026.05.21 | ₩30,166 | ₩31,433 | ₩29,899 | ₩31,327 | +3.85% | 13.2만 |
|---|
| 2026.05.20 | ₩30,659 | ₩31,073 | ₩30,233 | ₩30,393 | -0.87% | 12.4만 |
|---|
| 2026.05.19 | ₩30,526 | ₩30,740 | ₩29,912 | ₩30,633 | +0.35% | 10.8만 |
|---|
| 2026.05.18 | ₩30,339 | ₩31,353 | ₩30,046 | ₩30,753 | +1.36% | 10.5만 |
|---|
| 2026.05.15 | ₩31,086 | ₩31,820 | ₩30,086 | ₩30,219 | -2.79% | 11.8만 |
|---|
| 2026.05.14 | ₩31,206 | ₩32,034 | ₩31,206 | ₩31,527 | +1.03% | 9.3만 |
|---|
| 2026.05.13 | ₩30,379 | ₩31,086 | ₩30,006 | ₩31,060 | +2.24% | 12.1만 |
|---|
| 2026.05.12 | ₩30,740 | ₩30,926 | ₩29,859 | ₩30,526 | -0.69% | 11.5만 |
|---|
| 2026.05.11 | ₩33,328 | ₩33,528 | ₩30,833 | ₩30,913 | -7.25% | 11만 |
|---|
| 2026.05.08 | ₩33,435 | ₩33,875 | ₩33,181 | ₩33,461 | +0.08% | 6.6만 |
|---|
| 2026.05.07 | ₩33,274 | ₩33,675 | ₩32,821 | ₩33,395 | +0.36% | 9.6만 |
|---|
| 2026.05.06 | ₩32,621 | ₩33,728 | ₩32,621 | ₩33,314 | +2.13% | 8.9만 |
|---|
| 2026.05.05 | ₩30,740 | ₩32,247 | ₩30,740 | ₩32,047 | +4.25% | 11.7만 |
|---|
| 2026.05.04 | ₩32,341 | ₩32,514 | ₩30,446 | ₩30,513 | -5.65% | 10.8만 |
|---|
| 2026.05.01 | ₩32,741 | ₩33,581 | ₩32,514 | ₩32,514 | -0.69% | 10.6만 |
|---|
| 2026.04.30 | ₩31,847 | ₩33,208 | ₩31,767 | ₩32,781 | +2.93% | 8.7만 |
|---|
| 2026.04.29 | ₩32,647 | ₩33,288 | ₩31,620 | ₩31,967 | -2.08% | 10.6만 |
|---|
| 2026.04.28 | ₩32,874 | ₩33,128 | ₩32,154 | ₩32,928 | +0.16% | 9.4만 |
|---|
| 2026.04.27 | ₩32,554 | ₩33,154 | ₩29,459 | ₩32,794 | +0.74% | 7.8만 |
|---|
| 2026.04.24 | ₩32,848 | ₩33,435 | ₩32,487 | ₩32,767 | -0.24% | 8만 |
|---|
| 2026.04.23 | ₩33,555 | ₩33,555 | ₩31,380 | ₩32,874 | -2.03% | 7.6만 |
|---|
| 2026.04.22 | ₩33,475 | ₩33,621 | ₩33,061 | ₩33,501 | +0.08% | 10.2만 |
|---|
| 2026.04.21 | ₩33,701 | ₩34,342 | ₩33,168 | ₩33,381 | -0.95% | 10.2만 |
|---|
| 2026.04.20 | ₩32,901 | ₩33,715 | ₩32,300 | ₩33,675 | +2.35% | 9.4만 |
|---|
| 2026.04.17 | ₩33,208 | ₩34,022 | ₩33,208 | ₩33,314 | +0.32% | 16.6만 |
|---|
| 2026.04.16 | ₩32,327 | ₩32,741 | ₩32,247 | ₩32,461 | +0.41% | 10.7만 |
|---|
| 2026.04.15 | ₩32,354 | ₩32,794 | ₩32,194 | ₩32,581 | +0.70% | 9.3만 |
|---|
| 2026.04.14 | ₩32,767 | ₩33,128 | ₩32,140 | ₩32,354 | -1.26% | 10만 |
|---|
| 2026.04.13 | ₩31,753 | ₩33,234 | ₩31,660 | ₩32,741 | +3.11% | 12.9만 |
|---|
| 2026.04.10 | ₩32,674 | ₩32,674 | ₩31,994 | ₩32,167 | -1.55% | 13.5만 |
|---|
| 2026.04.09 | ₩31,593 | ₩32,901 | ₩30,926 | ₩32,701 | +3.51% | 9.8만 |
|---|
| 2026.04.08 | ₩31,500 | ₩32,381 | ₩31,380 | ₩32,020 | +1.65% | 13.5만 |
|---|
| 2026.04.07 | ₩29,952 | ₩30,339 | ₩29,659 | ₩30,219 | +0.89% | 12만 |
|---|
| 2026.04.06 | ₩28,685 | ₩30,339 | ₩28,458 | ₩30,339 | +5.77% | 14.4만 |
|---|
| 2026.04.02 | ₩28,832 | ₩29,379 | ₩28,231 | ₩28,832 | 0.00% | 10.4만 |
|---|
| 2026.04.01 | ₩29,565 | ₩30,246 | ₩29,259 | ₩29,419 | -0.50% | 13.3만 |
|---|
| 2026.03.31 | ₩28,845 | ₩30,032 | ₩28,418 | ₩29,565 | +2.50% | 13.1만 |
|---|
| 2026.03.30 | ₩28,591 | ₩28,938 | ₩28,044 | ₩28,511 | -0.28% | 14.1만 |
|---|
| 2026.03.27 | ₩29,165 | ₩29,165 | ₩28,098 | ₩28,471 | -2.38% | 19.4만 |
|---|
| 2026.03.26 | ₩29,219 | ₩30,339 | ₩29,138 | ₩29,299 | +0.27% | 15.6만 |
|---|
| 2026.03.25 | ₩29,405 | ₩29,899 | ₩29,179 | ₩29,792 | +1.32% | 11.8만 |
|---|
| 2026.03.24 | ₩28,258 | ₩29,232 | ₩27,938 | ₩29,179 | +3.26% | 13.2만 |
|---|
| 2026.03.23 | ₩28,325 | ₩29,419 | ₩28,165 | ₩28,778 | +1.60% | 17.2만 |
|---|
| 2026.03.20 | ₩28,084 | ₩28,084 | ₩27,337 | ₩27,831 | -0.90% | 27.5만 |
|---|
| 2026.03.19 | ₩28,338 | ₩28,431 | ₩27,537 | ₩28,084 | -0.89% | 20.3만 |
|---|
| 2026.03.18 | ₩28,338 | ₩28,978 | ₩27,951 | ₩28,245 | -0.33% | 22만 |
|---|
| 2026.03.17 | ₩29,058 | ₩29,592 | ₩28,391 | ₩28,698 | -1.24% | 16만 |
|---|
| 2026.03.16 | ₩28,725 | ₩29,726 | ₩27,017 | ₩28,978 | +0.88% | 25만 |
|---|
| 2026.03.13 | ₩28,271 | ₩30,139 | ₩27,364 | ₩28,591 | +1.13% | 80.9만 |
|---|
| 2026.03.12 | ₩30,273 | ₩31,593 | ₩29,499 | ₩31,273 | +3.31% | 33.4만 |
|---|
| 2026.03.11 | ₩30,726 | ₩31,273 | ₩30,059 | ₩30,926 | +0.65% | 20.7만 |
|---|
| 2026.03.10 | ₩30,619 | ₩31,900 | ₩30,619 | ₩31,193 | +1.87% | 14.9만 |
|---|
| 2026.03.09 | ₩29,352 | ₩31,086 | ₩28,231 | ₩31,060 | +5.82% | 22.1만 |
|---|
| 2026.03.06 | ₩32,020 | ₩32,020 | ₩29,405 | ₩30,006 | -6.29% | 14.2만 |
|---|
| 2026.03.05 | ₩33,968 | ₩34,102 | ₩32,074 | ₩32,541 | -4.20% | 14.4만 |
|---|
| 2026.03.04 | ₩33,435 | ₩34,635 | ₩33,435 | ₩34,555 | +3.35% | 11.9만 |
|---|
| 2026.03.03 | ₩33,181 | ₩33,675 | ₩32,047 | ₩33,528 | +1.05% | 11.9만 |
|---|
| 2026.03.02 | ₩34,128 | ₩34,529 | ₩33,368 | ₩34,182 | +0.16% | 11.8만 |
|---|
| 2026.02.27 | ₩35,102 | ₩35,476 | ₩34,622 | ₩34,982 | -0.34% | 16.2만 |
|---|
| 2026.02.26 | ₩35,142 | ₩36,196 | ₩35,142 | ₩35,836 | +1.97% | 19.4만 |
|---|
| 2026.02.25 | ₩33,475 | ₩35,089 | ₩33,355 | ₩35,009 | +4.58% | 15.9만 |
|---|
| 2026.02.24 | ₩33,488 | ₩33,902 | ₩32,968 | ₩33,501 | +0.04% | 10.6만 |
|---|
| 2026.02.23 | ₩35,396 | ₩35,396 | ₩32,461 | ₩33,541 | -5.24% | 22.3만 |
|---|
| 2026.02.20 | ₩34,569 | ₩36,170 | ₩34,422 | ₩35,716 | +3.32% | 20.8만 |
|---|
| 2026.02.19 | ₩35,036 | ₩35,036 | ₩34,008 | ₩34,742 | -0.84% | 12.4만 |
|---|
| 2026.02.18 | ₩34,835 | ₩35,796 | ₩34,782 | ₩35,156 | +0.92% | 12.6만 |
|---|
| 2026.02.17 | ₩33,141 | ₩34,969 | ₩33,114 | ₩34,809 | +5.03% | 17.4만 |
|---|
| 2026.02.13 | ₩32,220 | ₩33,435 | ₩31,753 | ₩33,154 | +2.90% | 14.4만 |
|---|
| 2026.02.12 | ₩32,447 | ₩33,221 | ₩31,660 | ₩32,060 | -1.19% | 10.6만 |
|---|
| 2026.02.11 | ₩32,888 | ₩33,088 | ₩32,047 | ₩32,220 | -2.03% | 8.7만 |
|---|
| 2026.02.10 | ₩33,701 | ₩33,915 | ₩32,567 | ₩32,754 | -2.81% | 11.8만 |
|---|
| 2026.02.09 | ₩33,488 | ₩33,902 | ₩32,701 | ₩33,368 | -0.36% | 12.7만 |
|---|
| 2026.02.06 | ₩32,701 | ₩33,568 | ₩32,701 | ₩33,234 | +1.63% | 10.8만 |
|---|
| 2026.02.05 | ₩33,248 | ₩33,688 | ₩32,140 | ₩32,554 | -2.09% | 15.1만 |
|---|
| 2026.02.04 | ₩33,515 | ₩33,728 | ₩32,674 | ₩33,568 | +0.16% | 15.5만 |
|---|
| 2026.02.03 | ₩33,381 | ₩33,781 | ₩32,888 | ₩33,328 | -0.16% | 14.2만 |
|---|
| 2026.02.02 | ₩32,687 | ₩33,621 | ₩32,234 | ₩33,381 | +2.12% | 12.6만 |
|---|
| 2026.01.30 | ₩32,928 | ₩33,261 | ₩31,900 | ₩32,834 | -0.28% | 18.9만 |
|---|
| 2026.01.29 | ₩32,714 | ₩33,448 | ₩31,900 | ₩33,061 | +1.06% | 32.3만 |
|---|
| 2026.01.28 | ₩32,807 | ₩33,034 | ₩32,207 | ₩32,714 | -0.28% | 17.3만 |
|---|
| 2026.01.27 | ₩33,435 | ₩33,435 | ₩31,794 | ₩32,834 | -1.80% | 19.9만 |
|---|
| 2026.01.26 | ₩33,034 | ₩33,808 | ₩31,647 | ₩33,435 | +1.21% | 19.5만 |
|---|
| 2026.01.23 | ₩32,861 | ₩33,621 | ₩32,848 | ₩33,194 | +1.02% | 22.2만 |
|---|
| 2026.01.22 | ₩33,861 | ₩34,675 | ₩32,541 | ₩32,941 | -2.72% | 30.3만 |
|---|
| 2026.01.21 | ₩34,262 | ₩34,729 | ₩33,675 | ₩33,715 | -1.60% | 29.9만 |
|---|
| 2026.01.20 | ₩34,182 | ₩34,849 | ₩33,501 | ₩33,861 | -0.94% | 15.9만 |
|---|
| 2026.01.16 | ₩34,649 | ₩34,969 | ₩33,888 | ₩34,942 | +0.85% | 21.6만 |
|---|
| 2026.01.15 | ₩33,461 | ₩34,649 | ₩32,968 | ₩34,502 | +3.11% | 24.3만 |
|---|
| 2026.01.14 | ₩33,595 | ₩33,621 | ₩32,861 | ₩33,448 | -0.44% | 24.1만 |
|---|
| 2026.01.13 | ₩32,087 | ₩33,701 | ₩32,007 | ₩33,101 | +3.16% | 34.3만 |
|---|
| 2026.01.12 | ₩33,074 | ₩33,395 | ₩31,033 | ₩32,020 | -3.19% | 50.8만 |
|---|
| 2026.01.09 | ₩35,956 | ₩36,677 | ₩34,315 | ₩34,529 | -3.97% | 18.1만 |
|---|
| 2026.01.08 | ₩34,795 | ₩36,396 | ₩34,795 | ₩35,956 | +3.34% | 26.1만 |
|---|
| 2026.01.07 | ₩35,356 | ₩36,423 | ₩34,715 | ₩35,129 | -0.64% | 24.3만 |
|---|
| 2026.01.06 | ₩34,982 | ₩35,783 | ₩34,902 | ₩35,236 | +0.72% | 30.6만 |
|---|
| 2026.01.05 | ₩34,595 | ₩35,756 | ₩34,542 | ₩35,156 | +1.62% | 19.7만 |
|---|
| 2026.01.02 | ₩34,782 | ₩34,889 | ₩34,075 | ₩34,542 | -0.69% | 18.1만 |
|---|
| 2025.12.31 | ₩35,836 | ₩35,836 | ₩34,755 | ₩34,755 | -3.02% | 14.4만 |
|---|
| 2025.12.30 | ₩36,316 | ₩36,503 | ₩35,729 | ₩35,729 | -1.62% | 18.5만 |
|---|
| 2025.12.29 | ₩36,023 | ₩36,597 | ₩35,703 | ₩36,316 | +0.81% | 22.3만 |
|---|
| 2025.12.26 | ₩36,903 | ₩36,903 | ₩36,116 | ₩36,343 | -1.52% | 14.7만 |
|---|
| 2025.12.24 | ₩36,997 | ₩37,197 | ₩36,610 | ₩36,890 | -0.29% | 11만 |
|---|
| 2025.12.23 | ₩37,344 | ₩37,357 | ₩36,463 | ₩36,957 | -1.04% | 19.5만 |
|---|
| 2025.12.22 | ₩38,278 | ₩38,478 | ₩36,983 | ₩37,344 | -2.44% | 33만 |
|---|
| 2025.12.19 | ₩38,077 | ₩38,398 | ₩37,064 | ₩38,238 | +0.42% | 71.1만 |
|---|
| 2025.12.18 | ₩38,665 | ₩38,931 | ₩38,064 | ₩38,198 | -1.21% | 20.4만 |
|---|
| 2025.12.17 | ₩38,544 | ₩38,971 | ₩37,757 | ₩38,077 | -1.21% | 19.5만 |
|---|
| 2025.12.16 | ₩38,998 | ₩39,372 | ₩38,384 | ₩38,945 | -0.14% | 16.7만 |
|---|
| 2025.12.15 | ₩39,158 | ₩39,598 | ₩38,518 | ₩39,158 | 0.00% | 23.1만 |
|---|
| 2025.12.12 | ₩38,611 | ₩38,945 | ₩38,091 | ₩38,851 | +0.62% | 28.7만 |
|---|
| 2025.12.11 | ₩39,198 | ₩39,505 | ₩38,464 | ₩38,625 | -1.46% | 24만 |
|---|
| 2025.12.10 | ₩39,879 | ₩40,079 | ₩38,945 | ₩39,105 | -1.94% | 27.9만 |
|---|
| 2025.12.09 | ₩39,105 | ₩40,359 | ₩38,985 | ₩40,079 | +2.49% | 36.2만 |
|---|
| 2025.12.08 | ₩41,106 | ₩42,294 | ₩39,172 | ₩39,518 | -3.86% | 49.7만 |
|---|
| 2025.12.05 | ₩40,039 | ₩40,893 | ₩37,904 | ₩40,853 | +2.03% | 113.5만 |
|---|
| 2025.12.04 | ₩36,917 | ₩37,357 | ₩35,409 | ₩36,370 | -1.48% | 62.4만 |
|---|
| 2025.12.03 | ₩35,289 | ₩37,117 | ₩34,835 | ₩37,023 | +4.91% | 41.8만 |
|---|
| 2025.12.02 | ₩35,409 | ₩35,556 | ₩34,075 | ₩34,942 | -1.32% | 21.1만 |
|---|
| 2025.12.01 | ₩34,182 | ₩35,703 | ₩33,821 | ₩35,316 | +3.32% | 30.9만 |
|---|
| 2025.11.28 | ₩34,609 | ₩34,689 | ₩33,888 | ₩34,689 | +0.23% | 8.1만 |
|---|
| 2025.11.26 | ₩33,368 | ₩34,755 | ₩32,941 | ₩34,622 | +3.76% | 25.7만 |
|---|
| 2025.11.25 | ₩32,381 | ₩33,715 | ₩32,367 | ₩33,488 | +3.42% | 27.4만 |
|---|
| 2025.11.24 | ₩31,340 | ₩32,300 | ₩31,020 | ₩32,100 | +2.43% | 21.9만 |
|---|
| 2025.11.21 | ₩29,472 | ₩31,780 | ₩29,472 | ₩31,313 | +6.25% | 22.7만 |
|---|
| 2025.11.20 | ₩29,832 | ₩30,539 | ₩29,138 | ₩29,272 | -1.88% | 15만 |
|---|
| 2025.11.19 | ₩29,619 | ₩30,566 | ₩29,219 | ₩29,525 | -0.32% | 17만 |
|---|
| 2025.11.18 | ₩28,885 | ₩29,846 | ₩28,658 | ₩29,659 | +2.68% | 14만 |
|---|
| 2025.11.17 | ₩29,739 | ₩30,166 | ₩28,898 | ₩29,272 | -1.57% | 16.3만 |
|---|
| 2025.11.14 | ₩29,539 | ₩29,926 | ₩29,352 | ₩29,752 | +0.72% | 13만 |
|---|
| 2025.11.13 | ₩30,539 | ₩31,020 | ₩30,019 | ₩30,286 | -0.83% | 24.6만 |
|---|
| 2025.11.12 | ₩30,339 | ₩31,153 | ₩30,166 | ₩30,806 | +1.54% | 8.6만 |
|---|
| 2025.11.11 | ₩29,432 | ₩30,459 | ₩29,245 | ₩30,286 | +2.90% | 23.5만 |
|---|
| 2025.11.10 | ₩29,312 | ₩29,859 | ₩29,098 | ₩29,579 | +0.91% | 13.2만 |
|---|
| 2025.11.07 | ₩28,672 | ₩29,085 | ₩28,378 | ₩28,965 | +1.02% | 8.9만 |
|---|
| 2025.11.06 | ₩29,499 | ₩29,499 | ₩28,445 | ₩28,818 | -2.31% | 14.9만 |
|---|
| 2025.11.05 | ₩28,165 | ₩30,006 | ₩27,898 | ₩29,499 | +4.74% | 22.2만 |
|---|
| 2025.11.04 | ₩28,471 | ₩28,818 | ₩27,924 | ₩28,245 | -0.80% | 12.4만 |
|---|
| 2025.11.03 | ₩28,992 | ₩29,605 | ₩28,632 | ₩28,872 | -0.41% | 12.9만 |
|---|
| 2025.10.31 | ₩29,165 | ₩29,232 | ₩28,365 | ₩28,885 | -0.96% | 18.4만 |
|---|
| 2025.10.30 | ₩29,232 | ₩29,699 | ₩28,205 | ₩29,459 | +0.78% | 33.7만 |
|---|
| 2025.10.29 | ₩29,846 | ₩30,299 | ₩29,032 | ₩29,686 | -0.54% | 30.6만 |
|---|
| 2025.10.28 | ₩29,832 | ₩30,553 | ₩29,632 | ₩29,792 | -0.13% | 16.1만 |
|---|
| 2025.10.27 | ₩30,686 | ₩30,686 | ₩29,325 | ₩30,019 | -2.17% | 21.4만 |
|---|
| 2025.10.24 | ₩30,766 | ₩31,206 | ₩29,766 | ₩30,192 | -1.86% | 19.7만 |
|---|
| 2025.10.23 | ₩28,752 | ₩29,846 | ₩28,618 | ₩29,445 | +2.41% | 22.3만 |
|---|
| 2025.10.22 | ₩28,405 | ₩28,925 | ₩28,151 | ₩28,845 | +1.55% | 31.2만 |
|---|
| 2025.10.21 | ₩27,204 | ₩28,431 | ₩27,097 | ₩28,285 | +3.97% | 19.5만 |
|---|
| 2025.10.20 | ₩27,524 | ₩27,778 | ₩26,910 | ₩27,164 | -1.31% | 14.7만 |
|---|
| 2025.10.17 | ₩27,551 | ₩27,791 | ₩27,004 | ₩27,271 | -1.02% | 18.2만 |
|---|
| 2025.10.16 | ₩28,205 | ₩28,218 | ₩27,217 | ₩27,764 | -1.56% | 21.1만 |
|---|
| 2025.10.15 | ₩28,205 | ₩28,431 | ₩27,497 | ₩27,951 | -0.90% | 22.1만 |
|---|
| 2025.10.14 | ₩26,764 | ₩28,178 | ₩26,750 | ₩27,898 | +4.24% | 16.3만 |
|---|
| 2025.10.13 | ₩26,177 | ₩27,391 | ₩26,043 | ₩27,364 | +4.54% | 18.5만 |
|---|
| 2025.10.10 | ₩26,817 | ₩26,817 | ₩25,443 | ₩25,563 | -4.68% | 19.3만 |
|---|