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 | ₩18,941 | ₩19,328 | ₩18,741 | ₩19,315 | +1.97% | 31.7만 |
| 2026.10.08 | ₩18,634 | ₩19,008 | ₩18,314 | ₩18,954 | +1.72% | 34.5만 |
| 2026.10.07 | ₩18,541 | ₩18,861 | ₩18,434 | ₩18,834 | +1.58% | 28.2만 |
| 2026.10.06 | ₩18,314 | ₩18,808 | ₩17,901 | ₩18,808 | +2.69% | 26.8만 |
| 2026.10.05 | ₩17,687 | ₩18,528 | ₩17,594 | ₩18,314 | +3.54% | 30.1만 |
| 2026.10.02 | ₩18,247 | ₩18,247 | ₩17,701 | ₩17,727 | -2.85% | 25.3만 |
| 2026.10.01 | ₩17,847 | ₩18,274 | ₩17,754 | ₩17,981 | +0.75% | 44.4만 |
| 2026.09.30 | ₩18,514 | ₩18,514 | ₩17,807 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,874 |
| -3.46% |
| 29.4만 |
| 2026.09.29 | ₩18,821 | ₩18,928 | ₩18,207 | ₩18,381 | -2.34% | 27만 |
|---|
| 2026.09.28 | ₩17,581 | ₩19,381 | ₩17,434 | ₩18,861 | +7.28% | 78.6만 |
|---|
| 2026.09.25 | ₩17,941 | ₩18,087 | ₩17,687 | ₩17,754 | -1.04% | 17.9만 |
|---|
| 2026.09.24 | ₩18,381 | ₩18,541 | ₩17,914 | ₩17,927 | -2.47% | 24.4만 |
|---|
| 2026.09.23 | ₩19,235 | ₩19,461 | ₩18,247 | ₩18,341 | -4.65% | 28.3만 |
|---|
| 2026.09.22 | ₩18,768 | ₩19,395 | ₩18,768 | ₩19,315 | +2.91% | 36.9만 |
|---|
| 2026.09.21 | ₩17,674 | ₩18,741 | ₩17,647 | ₩18,488 | +4.60% | 40.4만 |
|---|
| 2026.09.18 | ₩17,781 | ₩18,021 | ₩17,434 | ₩17,607 | -0.98% | 67.1만 |
|---|
| 2026.09.17 | ₩18,167 | ₩18,194 | ₩17,861 | ₩17,954 | -1.17% | 40.7만 |
|---|
| 2026.09.16 | ₩18,394 | ₩18,594 | ₩17,661 | ₩17,847 | -2.97% | 30.8만 |
|---|
| 2026.09.15 | ₩19,155 | ₩19,155 | ₩18,021 | ₩18,181 | -5.08% | 43만 |
|---|
| 2026.09.14 | ₩19,128 | ₩19,395 | ₩18,194 | ₩19,181 | +0.28% | 85.6만 |
|---|
| 2026.09.11 | ₩18,768 | ₩19,448 | ₩18,461 | ₩19,408 | +3.41% | 122.9만 |
|---|
| 2026.09.10 | ₩23,316 | ₩23,370 | ₩21,836 | ₩22,289 | -4.41% | 43만 |
|---|
| 2026.09.09 | ₩23,530 | ₩23,823 | ₩23,276 | ₩23,410 | -0.51% | 15.8만 |
|---|
| 2026.09.08 | ₩23,983 | ₩24,237 | ₩23,356 | ₩23,610 | -1.56% | 13.1만 |
|---|
| 2026.09.04 | ₩23,570 | ₩24,130 | ₩23,396 | ₩24,050 | +2.04% | 16.8만 |
|---|
| 2026.09.03 | ₩24,570 | ₩24,703 | ₩23,476 | ₩23,610 | -3.91% | 16.5만 |
|---|
| 2026.09.02 | ₩23,890 | ₩24,677 | ₩23,890 | ₩24,223 | +1.40% | 19.8만 |
|---|
| 2026.09.01 | ₩23,556 | ₩23,903 | ₩23,236 | ₩23,770 | +0.91% | 20만 |
|---|
| 2026.08.31 | ₩24,170 | ₩24,170 | ₩23,423 | ₩23,876 | -1.21% | 30.3만 |
|---|
| 2026.08.28 | ₩23,636 | ₩24,490 | ₩23,636 | ₩24,250 | +2.60% | 21만 |
|---|
| 2026.08.27 | ₩24,503 | ₩24,543 | ₩23,450 | ₩23,530 | -3.97% | 21.5만 |
|---|
| 2026.08.26 | ₩24,730 | ₩25,264 | ₩24,463 | ₩24,610 | -0.49% | 24.7만 |
|---|
| 2026.08.25 | ₩24,703 | ₩24,890 | ₩24,077 | ₩24,610 | -0.38% | 16.8만 |
|---|
| 2026.08.24 | ₩24,357 | ₩25,104 | ₩24,357 | ₩24,690 | +1.37% | 15.1만 |
|---|
| 2026.08.21 | ₩23,583 | ₩24,397 | ₩23,583 | ₩24,370 | +3.34% | 18.9만 |
|---|
| 2026.08.20 | ₩24,010 | ₩24,023 | ₩23,023 | ₩23,303 | -2.94% | 24만 |
|---|
| 2026.08.19 | ₩24,357 | ₩24,717 | ₩24,357 | ₩24,397 | +0.16% | 16만 |
|---|
| 2026.08.18 | ₩24,103 | ₩24,557 | ₩23,876 | ₩24,077 | -0.11% | 20만 |
|---|
| 2026.08.17 | ₩24,637 | ₩24,717 | ₩23,890 | ₩24,037 | -2.44% | 18.1만 |
|---|
| 2026.08.14 | ₩25,277 | ₩25,277 | ₩24,757 | ₩24,864 | -1.64% | 14.2만 |
|---|
| 2026.08.13 | ₩25,397 | ₩25,771 | ₩24,944 | ₩25,210 | -0.74% | 15.5만 |
|---|
| 2026.08.12 | ₩25,557 | ₩25,731 | ₩25,064 | ₩25,104 | -1.77% | 16.8만 |
|---|
| 2026.08.11 | ₩26,184 | ₩26,451 | ₩25,050 | ₩25,450 | -2.80% | 21.9만 |
|---|
| 2026.08.10 | ₩26,744 | ₩27,091 | ₩26,051 | ₩26,051 | -2.59% | 42.6만 |
|---|
| 2026.08.07 | ₩26,304 | ₩27,038 | ₩26,037 | ₩26,824 | +1.98% | 15.2만 |
|---|
| 2026.08.06 | ₩26,344 | ₩26,798 | ₩26,131 | ₩26,211 | -0.51% | 17.9만 |
|---|
| 2026.08.05 | ₩26,384 | ₩26,731 | ₩25,584 | ₩26,117 | -1.01% | 72만 |
|---|
| 2026.08.04 | ₩27,371 | ₩27,571 | ₩26,571 | ₩26,598 | -2.83% | 23.3만 |
|---|
| 2026.08.03 | ₩26,664 | ₩27,478 | ₩26,638 | ₩27,305 | +2.40% | 18만 |
|---|
| 2026.07.31 | ₩26,691 | ₩26,691 | ₩25,851 | ₩26,237 | -1.70% | 19만 |
|---|
| 2026.07.30 | ₩26,211 | ₩26,758 | ₩25,891 | ₩26,411 | +0.76% | 18.3만 |
|---|
| 2026.07.29 | ₩27,118 | ₩27,385 | ₩25,904 | ₩26,077 | -3.84% | 24.8만 |
|---|
| 2026.07.28 | ₩26,224 | ₩27,505 | ₩26,211 | ₩27,411 | +4.53% | 21.1만 |
|---|
| 2026.07.27 | ₩25,651 | ₩26,197 | ₩25,410 | ₩25,957 | +1.20% | 42.7만 |
|---|
| 2026.07.24 | ₩25,237 | ₩25,637 | ₩24,890 | ₩25,264 | +0.11% | 31.7만 |
|---|
| 2026.07.23 | ₩24,730 | ₩25,184 | ₩24,503 | ₩25,064 | +1.35% | 21.3만 |
|---|
| 2026.07.22 | ₩25,104 | ₩25,570 | ₩24,917 | ₩25,184 | +0.32% | 20.4만 |
|---|
| 2026.07.21 | ₩25,064 | ₩25,490 | ₩25,064 | ₩25,117 | +0.21% | 18.4만 |
|---|
| 2026.07.20 | ₩25,064 | ₩25,597 | ₩24,917 | ₩25,290 | +0.90% | 14.2만 |
|---|
| 2026.07.17 | ₩25,037 | ₩25,544 | ₩24,877 | ₩24,930 | -0.43% | 15.7만 |
|---|
| 2026.07.16 | ₩24,984 | ₩25,597 | ₩24,850 | ₩25,170 | +0.75% | 21.5만 |
|---|
| 2026.07.15 | ₩24,343 | ₩25,224 | ₩24,317 | ₩24,957 | +2.52% | 15.9만 |
|---|
| 2026.07.14 | ₩24,383 | ₩24,490 | ₩23,623 | ₩24,183 | -0.82% | 19.1만 |
|---|
| 2026.07.13 | ₩24,157 | ₩24,797 | ₩24,157 | ₩24,237 | +0.33% | 20.1만 |
|---|
| 2026.07.10 | ₩23,970 | ₩24,383 | ₩23,943 | ₩24,157 | +0.78% | 21.8만 |
|---|
| 2026.07.09 | ₩23,730 | ₩24,157 | ₩23,676 | ₩23,863 | +0.56% | 18.6만 |
|---|
| 2026.07.08 | ₩23,343 | ₩23,650 | ₩22,689 | ₩23,570 | +0.97% | 22.5만 |
|---|
| 2026.07.07 | ₩23,703 | ₩24,077 | ₩23,343 | ₩23,410 | -1.24% | 17.8만 |
|---|
| 2026.07.06 | ₩23,410 | ₩23,810 | ₩23,276 | ₩23,650 | +1.03% | 15.7만 |
|---|
| 2026.07.02 | ₩23,049 | ₩24,090 | ₩22,396 | ₩23,410 | +1.56% | 35.8만 |
|---|
| 2026.07.01 | ₩23,743 | ₩24,077 | ₩23,570 | ₩23,970 | +0.96% | 22.3만 |
|---|
| 2026.06.30 | ₩23,610 | ₩23,943 | ₩23,210 | ₩23,743 | +0.56% | 21.5만 |
|---|
| 2026.06.29 | ₩24,490 | ₩24,490 | ₩23,370 | ₩23,650 | -3.43% | 16.6만 |
|---|
| 2026.06.26 | ₩24,277 | ₩24,730 | ₩24,157 | ₩24,343 | +0.27% | 37.5만 |
|---|
| 2026.06.25 | ₩25,264 | ₩25,464 | ₩24,237 | ₩24,277 | -3.91% | 18.3만 |
|---|
| 2026.06.24 | ₩24,037 | ₩25,557 | ₩24,023 | ₩25,490 | +6.05% | 24.6만 |
|---|
| 2026.06.23 | ₩23,810 | ₩24,477 | ₩23,716 | ₩24,010 | +0.84% | 25만 |
|---|
| 2026.06.22 | ₩23,743 | ₩24,490 | ₩23,716 | ₩24,277 | +2.25% | 32.8만 |
|---|
| 2026.06.18 | ₩23,756 | ₩24,357 | ₩23,530 | ₩23,730 | -0.11% | 40.6만 |
|---|
| 2026.06.17 | ₩23,103 | ₩23,836 | ₩23,063 | ₩23,290 | +0.81% | 30.1만 |
|---|
| 2026.06.16 | ₩24,703 | ₩24,703 | ₩22,943 | ₩23,089 | -6.53% | 30.3만 |
|---|
| 2026.06.15 | ₩24,757 | ₩25,384 | ₩24,370 | ₩24,490 | -1.08% | 22.2만 |
|---|
| 2026.06.12 | ₩24,824 | ₩25,170 | ₩24,490 | ₩24,530 | -1.18% | 21.3만 |
|---|
| 2026.06.11 | ₩24,690 | ₩25,464 | ₩24,517 | ₩24,690 | 0.00% | 30만 |
|---|
| 2026.06.10 | ₩25,277 | ₩26,451 | ₩24,463 | ₩24,543 | -2.90% | 22만 |
|---|
| 2026.06.09 | ₩25,157 | ₩26,624 | ₩25,024 | ₩25,477 | +1.27% | 25.6만 |
|---|
| 2026.06.08 | ₩23,076 | ₩25,757 | ₩23,023 | ₩25,117 | +8.84% | 38만 |
|---|
| 2026.06.05 | ₩20,128 | ₩26,664 | ₩20,128 | ₩23,196 | +15.24% | 129.5만 |
|---|
| 2026.06.04 | ₩31,266 | ₩31,720 | ₩30,826 | ₩31,320 | +0.17% | 23.5만 |
|---|
| 2026.06.03 | ₩30,813 | ₩31,239 | ₩30,439 | ₩30,826 | +0.04% | 13.6만 |
|---|
| 2026.06.02 | ₩31,106 | ₩31,720 | ₩30,639 | ₩31,013 | -0.30% | 18.4만 |
|---|
| 2026.06.01 | ₩32,280 | ₩32,280 | ₩30,839 | ₩31,106 | -3.64% | 15.2만 |
|---|
| 2026.05.29 | ₩33,747 | ₩33,747 | ₩32,693 | ₩32,853 | -2.65% | 13.8만 |
|---|
| 2026.05.28 | ₩33,400 | ₩34,027 | ₩33,400 | ₩33,774 | +1.12% | 11.9만 |
|---|
| 2026.05.27 | ₩32,347 | ₩33,747 | ₩32,347 | ₩33,547 | +3.71% | 12.2만 |
|---|
| 2026.05.26 | ₩32,187 | ₩32,920 | ₩31,506 | ₩32,120 | -0.21% | 11만 |
|---|
| 2026.05.22 | ₩31,520 | ₩32,213 | ₩31,093 | ₩31,946 | +1.35% | 14.6만 |
|---|
| 2026.05.21 | ₩30,159 | ₩31,426 | ₩29,892 | ₩31,320 | +3.85% | 13.2만 |
|---|
| 2026.05.20 | ₩30,653 | ₩31,066 | ₩30,226 | ₩30,386 | -0.87% | 12.4만 |
|---|
| 2026.05.19 | ₩30,519 | ₩30,733 | ₩29,906 | ₩30,626 | +0.35% | 10.8만 |
|---|
| 2026.05.18 | ₩30,332 | ₩31,346 | ₩30,039 | ₩30,746 | +1.36% | 10.5만 |
|---|
| 2026.05.15 | ₩31,079 | ₩31,813 | ₩30,079 | ₩30,212 | -2.79% | 11.8만 |
|---|
| 2026.05.14 | ₩31,199 | ₩32,026 | ₩31,199 | ₩31,520 | +1.03% | 9.3만 |
|---|
| 2026.05.13 | ₩30,372 | ₩31,079 | ₩29,999 | ₩31,053 | +2.24% | 12.1만 |
|---|
| 2026.05.12 | ₩30,733 | ₩30,919 | ₩29,852 | ₩30,519 | -0.69% | 11.5만 |
|---|
| 2026.05.11 | ₩33,320 | ₩33,520 | ₩30,826 | ₩30,906 | -7.25% | 11만 |
|---|
| 2026.05.08 | ₩33,427 | ₩33,867 | ₩33,174 | ₩33,454 | +0.08% | 6.6만 |
|---|
| 2026.05.07 | ₩33,267 | ₩33,667 | ₩32,813 | ₩33,387 | +0.36% | 9.6만 |
|---|
| 2026.05.06 | ₩32,613 | ₩33,720 | ₩32,613 | ₩33,307 | +2.13% | 8.9만 |
|---|
| 2026.05.05 | ₩30,733 | ₩32,240 | ₩30,733 | ₩32,040 | +4.25% | 11.7만 |
|---|
| 2026.05.04 | ₩32,333 | ₩32,507 | ₩30,439 | ₩30,506 | -5.65% | 10.8만 |
|---|
| 2026.05.01 | ₩32,733 | ₩33,574 | ₩32,507 | ₩32,507 | -0.69% | 10.6만 |
|---|
| 2026.04.30 | ₩31,840 | ₩33,200 | ₩31,760 | ₩32,773 | +2.93% | 8.7만 |
|---|
| 2026.04.29 | ₩32,640 | ₩33,280 | ₩31,613 | ₩31,960 | -2.08% | 10.6만 |
|---|
| 2026.04.28 | ₩32,867 | ₩33,120 | ₩32,147 | ₩32,920 | +0.16% | 9.4만 |
|---|
| 2026.04.27 | ₩32,547 | ₩33,147 | ₩29,452 | ₩32,787 | +0.74% | 7.8만 |
|---|
| 2026.04.24 | ₩32,840 | ₩33,427 | ₩32,480 | ₩32,760 | -0.24% | 8만 |
|---|
| 2026.04.23 | ₩33,547 | ₩33,547 | ₩31,373 | ₩32,867 | -2.03% | 7.6만 |
|---|
| 2026.04.22 | ₩33,467 | ₩33,614 | ₩33,054 | ₩33,494 | +0.08% | 10.2만 |
|---|
| 2026.04.21 | ₩33,694 | ₩34,334 | ₩33,160 | ₩33,374 | -0.95% | 10.2만 |
|---|
| 2026.04.20 | ₩32,893 | ₩33,707 | ₩32,293 | ₩33,667 | +2.35% | 9.4만 |
|---|
| 2026.04.17 | ₩33,200 | ₩34,014 | ₩33,200 | ₩33,307 | +0.32% | 16.6만 |
|---|
| 2026.04.16 | ₩32,320 | ₩32,733 | ₩32,240 | ₩32,453 | +0.41% | 10.7만 |
|---|
| 2026.04.15 | ₩32,347 | ₩32,787 | ₩32,187 | ₩32,573 | +0.70% | 9.3만 |
|---|
| 2026.04.14 | ₩32,760 | ₩33,120 | ₩32,133 | ₩32,347 | -1.26% | 10만 |
|---|
| 2026.04.13 | ₩31,746 | ₩33,227 | ₩31,653 | ₩32,733 | +3.11% | 12.9만 |
|---|
| 2026.04.10 | ₩32,667 | ₩32,667 | ₩31,986 | ₩32,160 | -1.55% | 13.5만 |
|---|
| 2026.04.09 | ₩31,586 | ₩32,893 | ₩30,919 | ₩32,693 | +3.51% | 9.8만 |
|---|
| 2026.04.08 | ₩31,493 | ₩32,373 | ₩31,373 | ₩32,013 | +1.65% | 13.5만 |
|---|
| 2026.04.07 | ₩29,946 | ₩30,332 | ₩29,652 | ₩30,212 | +0.89% | 12만 |
|---|
| 2026.04.06 | ₩28,678 | ₩30,332 | ₩28,452 | ₩30,332 | +5.77% | 14.4만 |
|---|
| 2026.04.02 | ₩28,825 | ₩29,372 | ₩28,225 | ₩28,825 | 0.00% | 10.4만 |
|---|
| 2026.04.01 | ₩29,559 | ₩30,239 | ₩29,252 | ₩29,412 | -0.50% | 13.3만 |
|---|
| 2026.03.31 | ₩28,838 | ₩30,026 | ₩28,412 | ₩29,559 | +2.50% | 13.1만 |
|---|
| 2026.03.30 | ₩28,585 | ₩28,932 | ₩28,038 | ₩28,505 | -0.28% | 14.1만 |
|---|
| 2026.03.27 | ₩29,159 | ₩29,159 | ₩28,092 | ₩28,465 | -2.38% | 19.4만 |
|---|
| 2026.03.26 | ₩29,212 | ₩30,332 | ₩29,132 | ₩29,292 | +0.27% | 15.6만 |
|---|
| 2026.03.25 | ₩29,399 | ₩29,892 | ₩29,172 | ₩29,786 | +1.32% | 11.8만 |
|---|
| 2026.03.24 | ₩28,252 | ₩29,225 | ₩27,931 | ₩29,172 | +3.26% | 13.2만 |
|---|
| 2026.03.23 | ₩28,318 | ₩29,412 | ₩28,158 | ₩28,772 | +1.60% | 17.2만 |
|---|
| 2026.03.20 | ₩28,078 | ₩28,078 | ₩27,331 | ₩27,825 | -0.90% | 27.5만 |
|---|
| 2026.03.19 | ₩28,332 | ₩28,425 | ₩27,531 | ₩28,078 | -0.89% | 20.3만 |
|---|
| 2026.03.18 | ₩28,332 | ₩28,972 | ₩27,945 | ₩28,238 | -0.33% | 22만 |
|---|
| 2026.03.17 | ₩29,052 | ₩29,585 | ₩28,385 | ₩28,692 | -1.24% | 16만 |
|---|
| 2026.03.16 | ₩28,718 | ₩29,719 | ₩27,011 | ₩28,972 | +0.88% | 25만 |
|---|
| 2026.03.13 | ₩28,265 | ₩30,132 | ₩27,358 | ₩28,585 | +1.13% | 80.9만 |
|---|
| 2026.03.12 | ₩30,266 | ₩31,586 | ₩29,492 | ₩31,266 | +3.31% | 33.4만 |
|---|
| 2026.03.11 | ₩30,719 | ₩31,266 | ₩30,052 | ₩30,919 | +0.65% | 20.7만 |
|---|
| 2026.03.10 | ₩30,613 | ₩31,893 | ₩30,613 | ₩31,186 | +1.87% | 14.9만 |
|---|
| 2026.03.09 | ₩29,345 | ₩31,079 | ₩28,225 | ₩31,053 | +5.82% | 22.1만 |
|---|
| 2026.03.06 | ₩32,013 | ₩32,013 | ₩29,399 | ₩29,999 | -6.29% | 14.2만 |
|---|
| 2026.03.05 | ₩33,961 | ₩34,094 | ₩32,066 | ₩32,533 | -4.20% | 14.4만 |
|---|
| 2026.03.04 | ₩33,427 | ₩34,628 | ₩33,427 | ₩34,547 | +3.35% | 11.9만 |
|---|
| 2026.03.03 | ₩33,174 | ₩33,667 | ₩32,040 | ₩33,520 | +1.05% | 11.9만 |
|---|
| 2026.03.02 | ₩34,121 | ₩34,521 | ₩33,360 | ₩34,174 | +0.16% | 11.8만 |
|---|
| 2026.02.27 | ₩35,094 | ₩35,468 | ₩34,614 | ₩34,974 | -0.34% | 16.2만 |
|---|
| 2026.02.26 | ₩35,134 | ₩36,188 | ₩35,134 | ₩35,828 | +1.97% | 19.4만 |
|---|
| 2026.02.25 | ₩33,467 | ₩35,081 | ₩33,347 | ₩35,001 | +4.58% | 15.9만 |
|---|
| 2026.02.24 | ₩33,480 | ₩33,894 | ₩32,960 | ₩33,494 | +0.04% | 10.6만 |
|---|
| 2026.02.23 | ₩35,388 | ₩35,388 | ₩32,453 | ₩33,534 | -5.24% | 22.3만 |
|---|
| 2026.02.20 | ₩34,561 | ₩36,161 | ₩34,414 | ₩35,708 | +3.32% | 20.8만 |
|---|
| 2026.02.19 | ₩35,028 | ₩35,028 | ₩34,001 | ₩34,734 | -0.84% | 12.4만 |
|---|
| 2026.02.18 | ₩34,828 | ₩35,788 | ₩34,774 | ₩35,148 | +0.92% | 12.6만 |
|---|
| 2026.02.17 | ₩33,134 | ₩34,961 | ₩33,107 | ₩34,801 | +5.03% | 17.4만 |
|---|
| 2026.02.13 | ₩32,213 | ₩33,427 | ₩31,746 | ₩33,147 | +2.90% | 14.4만 |
|---|
| 2026.02.12 | ₩32,440 | ₩33,214 | ₩31,653 | ₩32,053 | -1.19% | 10.6만 |
|---|
| 2026.02.11 | ₩32,880 | ₩33,080 | ₩32,040 | ₩32,213 | -2.03% | 8.7만 |
|---|
| 2026.02.10 | ₩33,694 | ₩33,907 | ₩32,560 | ₩32,747 | -2.81% | 11.8만 |
|---|
| 2026.02.09 | ₩33,480 | ₩33,894 | ₩32,693 | ₩33,360 | -0.36% | 12.7만 |
|---|
| 2026.02.06 | ₩32,693 | ₩33,560 | ₩32,693 | ₩33,227 | +1.63% | 10.8만 |
|---|
| 2026.02.05 | ₩33,240 | ₩33,680 | ₩32,133 | ₩32,547 | -2.09% | 15.1만 |
|---|
| 2026.02.04 | ₩33,507 | ₩33,720 | ₩32,667 | ₩33,560 | +0.16% | 15.5만 |
|---|
| 2026.02.03 | ₩33,374 | ₩33,774 | ₩32,880 | ₩33,320 | -0.16% | 14.2만 |
|---|
| 2026.02.02 | ₩32,680 | ₩33,614 | ₩32,227 | ₩33,374 | +2.12% | 12.6만 |
|---|
| 2026.01.30 | ₩32,920 | ₩33,254 | ₩31,893 | ₩32,827 | -0.28% | 18.9만 |
|---|
| 2026.01.29 | ₩32,707 | ₩33,440 | ₩31,893 | ₩33,054 | +1.06% | 32.3만 |
|---|
| 2026.01.28 | ₩32,800 | ₩33,027 | ₩32,200 | ₩32,707 | -0.28% | 17.3만 |
|---|
| 2026.01.27 | ₩33,427 | ₩33,427 | ₩31,786 | ₩32,827 | -1.80% | 19.9만 |
|---|
| 2026.01.26 | ₩33,027 | ₩33,801 | ₩31,640 | ₩33,427 | +1.21% | 19.5만 |
|---|
| 2026.01.23 | ₩32,853 | ₩33,614 | ₩32,840 | ₩33,187 | +1.02% | 22.2만 |
|---|
| 2026.01.22 | ₩33,854 | ₩34,668 | ₩32,533 | ₩32,933 | -2.72% | 30.3만 |
|---|
| 2026.01.21 | ₩34,254 | ₩34,721 | ₩33,667 | ₩33,707 | -1.60% | 29.9만 |
|---|
| 2026.01.20 | ₩34,174 | ₩34,841 | ₩33,494 | ₩33,854 | -0.94% | 15.9만 |
|---|
| 2026.01.16 | ₩34,641 | ₩34,961 | ₩33,881 | ₩34,934 | +0.85% | 21.6만 |
|---|
| 2026.01.15 | ₩33,454 | ₩34,641 | ₩32,960 | ₩34,494 | +3.11% | 24.3만 |
|---|
| 2026.01.14 | ₩33,587 | ₩33,614 | ₩32,853 | ₩33,440 | -0.44% | 24.1만 |
|---|
| 2026.01.13 | ₩32,080 | ₩33,694 | ₩32,000 | ₩33,094 | +3.16% | 34.3만 |
|---|
| 2026.01.12 | ₩33,067 | ₩33,387 | ₩31,026 | ₩32,013 | -3.19% | 50.8만 |
|---|
| 2026.01.09 | ₩35,948 | ₩36,668 | ₩34,307 | ₩34,521 | -3.97% | 18.1만 |
|---|
| 2026.01.08 | ₩34,788 | ₩36,388 | ₩34,788 | ₩35,948 | +3.34% | 26.1만 |
|---|
| 2026.01.07 | ₩35,348 | ₩36,415 | ₩34,708 | ₩35,121 | -0.64% | 24.3만 |
|---|
| 2026.01.06 | ₩34,974 | ₩35,775 | ₩34,894 | ₩35,228 | +0.72% | 30.6만 |
|---|
| 2026.01.05 | ₩34,588 | ₩35,748 | ₩34,534 | ₩35,148 | +1.62% | 19.7만 |
|---|
| 2026.01.02 | ₩34,774 | ₩34,881 | ₩34,067 | ₩34,534 | -0.69% | 18.1만 |
|---|
| 2025.12.31 | ₩35,828 | ₩35,828 | ₩34,748 | ₩34,748 | -3.02% | 14.4만 |
|---|
| 2025.12.30 | ₩36,308 | ₩36,495 | ₩35,721 | ₩35,721 | -1.62% | 18.5만 |
|---|
| 2025.12.29 | ₩36,015 | ₩36,588 | ₩35,695 | ₩36,308 | +0.81% | 22.3만 |
|---|
| 2025.12.26 | ₩36,895 | ₩36,895 | ₩36,108 | ₩36,335 | -1.52% | 14.7만 |
|---|
| 2025.12.24 | ₩36,988 | ₩37,189 | ₩36,602 | ₩36,882 | -0.29% | 11만 |
|---|
| 2025.12.23 | ₩37,335 | ₩37,349 | ₩36,455 | ₩36,948 | -1.04% | 19.5만 |
|---|
| 2025.12.22 | ₩38,269 | ₩38,469 | ₩36,975 | ₩37,335 | -2.44% | 33만 |
|---|
| 2025.12.19 | ₩38,069 | ₩38,389 | ₩37,055 | ₩38,229 | +0.42% | 71.1만 |
|---|
| 2025.12.18 | ₩38,656 | ₩38,923 | ₩38,056 | ₩38,189 | -1.21% | 20.4만 |
|---|
| 2025.12.17 | ₩38,536 | ₩38,963 | ₩37,749 | ₩38,069 | -1.21% | 19.5만 |
|---|
| 2025.12.16 | ₩38,989 | ₩39,363 | ₩38,376 | ₩38,936 | -0.14% | 16.7만 |
|---|
| 2025.12.15 | ₩39,149 | ₩39,590 | ₩38,509 | ₩39,149 | 0.00% | 23.1만 |
|---|
| 2025.12.12 | ₩38,602 | ₩38,936 | ₩38,082 | ₩38,843 | +0.62% | 28.7만 |
|---|
| 2025.12.11 | ₩39,189 | ₩39,496 | ₩38,456 | ₩38,616 | -1.46% | 24만 |
|---|
| 2025.12.10 | ₩39,870 | ₩40,070 | ₩38,936 | ₩39,096 | -1.94% | 27.9만 |
|---|
| 2025.12.09 | ₩39,096 | ₩40,350 | ₩38,976 | ₩40,070 | +2.49% | 36.2만 |
|---|
| 2025.12.08 | ₩41,097 | ₩42,284 | ₩39,163 | ₩39,510 | -3.86% | 49.7만 |
|---|
| 2025.12.05 | ₩40,030 | ₩40,883 | ₩37,896 | ₩40,843 | +2.03% | 113.5만 |
|---|
| 2025.12.04 | ₩36,908 | ₩37,349 | ₩35,401 | ₩36,362 | -1.48% | 62.4만 |
|---|
| 2025.12.03 | ₩35,281 | ₩37,109 | ₩34,828 | ₩37,015 | +4.91% | 41.8만 |
|---|
| 2025.12.02 | ₩35,401 | ₩35,548 | ₩34,067 | ₩34,934 | -1.32% | 21.1만 |
|---|
| 2025.12.01 | ₩34,174 | ₩35,695 | ₩33,814 | ₩35,308 | +3.32% | 30.9만 |
|---|
| 2025.11.28 | ₩34,601 | ₩34,681 | ₩33,881 | ₩34,681 | +0.23% | 8.1만 |
|---|
| 2025.11.26 | ₩33,360 | ₩34,748 | ₩32,933 | ₩34,614 | +3.76% | 25.7만 |
|---|
| 2025.11.25 | ₩32,373 | ₩33,707 | ₩32,360 | ₩33,480 | +3.42% | 27.4만 |
|---|
| 2025.11.24 | ₩31,333 | ₩32,293 | ₩31,013 | ₩32,093 | +2.43% | 21.9만 |
|---|
| 2025.11.21 | ₩29,465 | ₩31,773 | ₩29,465 | ₩31,306 | +6.25% | 22.7만 |
|---|
| 2025.11.20 | ₩29,826 | ₩30,533 | ₩29,132 | ₩29,265 | -1.88% | 15만 |
|---|
| 2025.11.19 | ₩29,612 | ₩30,559 | ₩29,212 | ₩29,519 | -0.32% | 17만 |
|---|
| 2025.11.18 | ₩28,879 | ₩29,839 | ₩28,652 | ₩29,652 | +2.68% | 14만 |
|---|
| 2025.11.17 | ₩29,732 | ₩30,159 | ₩28,892 | ₩29,265 | -1.57% | 16.3만 |
|---|
| 2025.11.14 | ₩29,532 | ₩29,919 | ₩29,345 | ₩29,746 | +0.72% | 13만 |
|---|
| 2025.11.13 | ₩30,533 | ₩31,013 | ₩30,012 | ₩30,279 | -0.83% | 24.6만 |
|---|
| 2025.11.12 | ₩30,332 | ₩31,146 | ₩30,159 | ₩30,799 | +1.54% | 8.6만 |
|---|
| 2025.11.11 | ₩29,425 | ₩30,452 | ₩29,239 | ₩30,279 | +2.90% | 23.5만 |
|---|
| 2025.11.10 | ₩29,305 | ₩29,852 | ₩29,092 | ₩29,572 | +0.91% | 13.2만 |
|---|
| 2025.11.07 | ₩28,665 | ₩29,079 | ₩28,372 | ₩28,959 | +1.02% | 8.9만 |
|---|
| 2025.11.06 | ₩29,492 | ₩29,492 | ₩28,438 | ₩28,812 | -2.31% | 14.9만 |
|---|
| 2025.11.05 | ₩28,158 | ₩29,999 | ₩27,891 | ₩29,492 | +4.74% | 22.2만 |
|---|
| 2025.11.04 | ₩28,465 | ₩28,812 | ₩27,918 | ₩28,238 | -0.80% | 12.4만 |
|---|
| 2025.11.03 | ₩28,985 | ₩29,599 | ₩28,625 | ₩28,865 | -0.41% | 12.9만 |
|---|
| 2025.10.31 | ₩29,159 | ₩29,225 | ₩28,358 | ₩28,879 | -0.96% | 18.4만 |
|---|
| 2025.10.30 | ₩29,225 | ₩29,692 | ₩28,198 | ₩29,452 | +0.78% | 33.7만 |
|---|
| 2025.10.29 | ₩29,839 | ₩30,292 | ₩29,025 | ₩29,679 | -0.54% | 30.6만 |
|---|
| 2025.10.28 | ₩29,826 | ₩30,546 | ₩29,625 | ₩29,786 | -0.13% | 16.1만 |
|---|
| 2025.10.27 | ₩30,679 | ₩30,679 | ₩29,319 | ₩30,012 | -2.17% | 21.4만 |
|---|
| 2025.10.24 | ₩30,759 | ₩31,199 | ₩29,759 | ₩30,186 | -1.86% | 19.7만 |
|---|
| 2025.10.23 | ₩28,745 | ₩29,839 | ₩28,612 | ₩29,439 | +2.41% | 22.3만 |
|---|
| 2025.10.22 | ₩28,398 | ₩28,919 | ₩28,145 | ₩28,838 | +1.55% | 31.2만 |
|---|
| 2025.10.21 | ₩27,198 | ₩28,425 | ₩27,091 | ₩28,278 | +3.97% | 19.5만 |
|---|
| 2025.10.20 | ₩27,518 | ₩27,771 | ₩26,904 | ₩27,158 | -1.31% | 14.7만 |
|---|
| 2025.10.17 | ₩27,545 | ₩27,785 | ₩26,998 | ₩27,265 | -1.02% | 18.2만 |
|---|
| 2025.10.16 | ₩28,198 | ₩28,212 | ₩27,211 | ₩27,758 | -1.56% | 21.1만 |
|---|
| 2025.10.15 | ₩28,198 | ₩28,425 | ₩27,491 | ₩27,945 | -0.90% | 22.1만 |
|---|
| 2025.10.14 | ₩26,758 | ₩28,172 | ₩26,744 | ₩27,891 | +4.24% | 16.3만 |
|---|
| 2025.10.13 | ₩26,171 | ₩27,385 | ₩26,037 | ₩27,358 | +4.54% | 18.5만 |
|---|
| 2025.10.10 | ₩26,811 | ₩26,811 | ₩25,437 | ₩25,557 | -4.68% | 19.3만 |
|---|