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 | ₩18,943 | ₩19,330 | ₩18,743 | ₩19,317 | +1.97% | 31.7만 |
| 2026.10.08 | ₩18,636 | ₩19,010 | ₩18,316 | ₩18,956 | +1.72% | 34.5만 |
| 2026.10.07 | ₩18,543 | ₩18,863 | ₩18,436 | ₩18,836 | +1.58% | 28.2만 |
| 2026.10.06 | ₩18,316 | ₩18,810 | ₩17,903 | ₩18,810 | +2.69% | 26.8만 |
| 2026.10.05 | ₩17,689 | ₩18,530 | ₩17,596 | ₩18,316 | +3.54% | 30.1만 |
| 2026.10.02 | ₩18,249 | ₩18,249 | ₩17,702 | ₩17,729 | -2.85% | 25.3만 |
| 2026.10.01 | ₩17,849 | ₩18,276 | ₩17,756 | ₩17,983 | +0.75% | 44.4만 |
| 2026.09.30 | ₩18,516 | ₩18,516 | ₩17,809 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,876 |
| -3.46% |
| 29.4만 |
| 2026.09.29 | ₩18,823 | ₩18,930 | ₩18,209 | ₩18,383 | -2.34% | 27만 |
|---|
| 2026.09.28 | ₩17,582 | ₩19,383 | ₩17,436 | ₩18,863 | +7.28% | 78.6만 |
|---|
| 2026.09.25 | ₩17,943 | ₩18,089 | ₩17,689 | ₩17,756 | -1.04% | 17.9만 |
|---|
| 2026.09.24 | ₩18,383 | ₩18,543 | ₩17,916 | ₩17,929 | -2.47% | 24.4만 |
|---|
| 2026.09.23 | ₩19,237 | ₩19,463 | ₩18,249 | ₩18,343 | -4.65% | 28.3만 |
|---|
| 2026.09.22 | ₩18,770 | ₩19,397 | ₩18,770 | ₩19,317 | +2.91% | 36.9만 |
|---|
| 2026.09.21 | ₩17,676 | ₩18,743 | ₩17,649 | ₩18,490 | +4.60% | 40.4만 |
|---|
| 2026.09.18 | ₩17,782 | ₩18,023 | ₩17,436 | ₩17,609 | -0.98% | 67.1만 |
|---|
| 2026.09.17 | ₩18,169 | ₩18,196 | ₩17,863 | ₩17,956 | -1.17% | 40.7만 |
|---|
| 2026.09.16 | ₩18,396 | ₩18,596 | ₩17,662 | ₩17,849 | -2.97% | 30.8만 |
|---|
| 2026.09.15 | ₩19,157 | ₩19,157 | ₩18,023 | ₩18,183 | -5.08% | 43만 |
|---|
| 2026.09.14 | ₩19,130 | ₩19,397 | ₩18,196 | ₩19,183 | +0.28% | 85.6만 |
|---|
| 2026.09.11 | ₩18,770 | ₩19,450 | ₩18,463 | ₩19,410 | +3.41% | 122.9만 |
|---|
| 2026.09.10 | ₩23,319 | ₩23,372 | ₩21,838 | ₩22,291 | -4.41% | 43만 |
|---|
| 2026.09.09 | ₩23,532 | ₩23,826 | ₩23,279 | ₩23,412 | -0.51% | 15.8만 |
|---|
| 2026.09.08 | ₩23,986 | ₩24,239 | ₩23,359 | ₩23,612 | -1.56% | 13.1만 |
|---|
| 2026.09.04 | ₩23,572 | ₩24,132 | ₩23,399 | ₩24,052 | +2.04% | 16.8만 |
|---|
| 2026.09.03 | ₩24,573 | ₩24,706 | ₩23,479 | ₩23,612 | -3.91% | 16.5만 |
|---|
| 2026.09.02 | ₩23,892 | ₩24,679 | ₩23,892 | ₩24,226 | +1.40% | 19.8만 |
|---|
| 2026.09.01 | ₩23,559 | ₩23,906 | ₩23,239 | ₩23,772 | +0.91% | 20만 |
|---|
| 2026.08.31 | ₩24,172 | ₩24,172 | ₩23,425 | ₩23,879 | -1.21% | 30.3만 |
|---|
| 2026.08.28 | ₩23,639 | ₩24,493 | ₩23,639 | ₩24,252 | +2.60% | 21만 |
|---|
| 2026.08.27 | ₩24,506 | ₩24,546 | ₩23,452 | ₩23,532 | -3.97% | 21.5만 |
|---|
| 2026.08.26 | ₩24,733 | ₩25,266 | ₩24,466 | ₩24,613 | -0.49% | 24.7만 |
|---|
| 2026.08.25 | ₩24,706 | ₩24,893 | ₩24,079 | ₩24,613 | -0.38% | 16.8만 |
|---|
| 2026.08.24 | ₩24,359 | ₩25,106 | ₩24,359 | ₩24,693 | +1.37% | 15.1만 |
|---|
| 2026.08.21 | ₩23,585 | ₩24,399 | ₩23,585 | ₩24,373 | +3.34% | 18.9만 |
|---|
| 2026.08.20 | ₩24,012 | ₩24,026 | ₩23,025 | ₩23,305 | -2.94% | 24만 |
|---|
| 2026.08.19 | ₩24,359 | ₩24,719 | ₩24,359 | ₩24,399 | +0.16% | 16만 |
|---|
| 2026.08.18 | ₩24,106 | ₩24,559 | ₩23,879 | ₩24,079 | -0.11% | 20만 |
|---|
| 2026.08.17 | ₩24,639 | ₩24,719 | ₩23,892 | ₩24,039 | -2.44% | 18.1만 |
|---|
| 2026.08.14 | ₩25,280 | ₩25,280 | ₩24,759 | ₩24,866 | -1.64% | 14.2만 |
|---|
| 2026.08.13 | ₩25,400 | ₩25,773 | ₩24,946 | ₩25,213 | -0.74% | 15.5만 |
|---|
| 2026.08.12 | ₩25,560 | ₩25,733 | ₩25,066 | ₩25,106 | -1.77% | 16.8만 |
|---|
| 2026.08.11 | ₩26,187 | ₩26,454 | ₩25,053 | ₩25,453 | -2.80% | 21.9만 |
|---|
| 2026.08.10 | ₩26,747 | ₩27,094 | ₩26,053 | ₩26,053 | -2.59% | 42.6만 |
|---|
| 2026.08.07 | ₩26,307 | ₩27,041 | ₩26,040 | ₩26,827 | +1.98% | 15.2만 |
|---|
| 2026.08.06 | ₩26,347 | ₩26,800 | ₩26,133 | ₩26,213 | -0.51% | 17.9만 |
|---|
| 2026.08.05 | ₩26,387 | ₩26,734 | ₩25,587 | ₩26,120 | -1.01% | 72만 |
|---|
| 2026.08.04 | ₩27,374 | ₩27,574 | ₩26,574 | ₩26,600 | -2.83% | 23.3만 |
|---|
| 2026.08.03 | ₩26,667 | ₩27,481 | ₩26,640 | ₩27,307 | +2.40% | 18만 |
|---|
| 2026.07.31 | ₩26,694 | ₩26,694 | ₩25,853 | ₩26,240 | -1.70% | 19만 |
|---|
| 2026.07.30 | ₩26,213 | ₩26,760 | ₩25,893 | ₩26,414 | +0.76% | 18.3만 |
|---|
| 2026.07.29 | ₩27,121 | ₩27,387 | ₩25,907 | ₩26,080 | -3.84% | 24.8만 |
|---|
| 2026.07.28 | ₩26,227 | ₩27,507 | ₩26,213 | ₩27,414 | +4.53% | 21.1만 |
|---|
| 2026.07.27 | ₩25,653 | ₩26,200 | ₩25,413 | ₩25,960 | +1.20% | 42.7만 |
|---|
| 2026.07.24 | ₩25,240 | ₩25,640 | ₩24,893 | ₩25,266 | +0.11% | 31.7만 |
|---|
| 2026.07.23 | ₩24,733 | ₩25,186 | ₩24,506 | ₩25,066 | +1.35% | 21.3만 |
|---|
| 2026.07.22 | ₩25,106 | ₩25,573 | ₩24,919 | ₩25,186 | +0.32% | 20.4만 |
|---|
| 2026.07.21 | ₩25,066 | ₩25,493 | ₩25,066 | ₩25,120 | +0.21% | 18.4만 |
|---|
| 2026.07.20 | ₩25,066 | ₩25,600 | ₩24,919 | ₩25,293 | +0.90% | 14.2만 |
|---|
| 2026.07.17 | ₩25,040 | ₩25,546 | ₩24,879 | ₩24,933 | -0.43% | 15.7만 |
|---|
| 2026.07.16 | ₩24,986 | ₩25,600 | ₩24,853 | ₩25,173 | +0.75% | 21.5만 |
|---|
| 2026.07.15 | ₩24,346 | ₩25,226 | ₩24,319 | ₩24,960 | +2.52% | 15.9만 |
|---|
| 2026.07.14 | ₩24,386 | ₩24,493 | ₩23,625 | ₩24,186 | -0.82% | 19.1만 |
|---|
| 2026.07.13 | ₩24,159 | ₩24,799 | ₩24,159 | ₩24,239 | +0.33% | 20.1만 |
|---|
| 2026.07.10 | ₩23,972 | ₩24,386 | ₩23,946 | ₩24,159 | +0.78% | 21.8만 |
|---|
| 2026.07.09 | ₩23,732 | ₩24,159 | ₩23,679 | ₩23,866 | +0.56% | 18.6만 |
|---|
| 2026.07.08 | ₩23,345 | ₩23,652 | ₩22,692 | ₩23,572 | +0.97% | 22.5만 |
|---|
| 2026.07.07 | ₩23,706 | ₩24,079 | ₩23,345 | ₩23,412 | -1.24% | 17.8만 |
|---|
| 2026.07.06 | ₩23,412 | ₩23,812 | ₩23,279 | ₩23,652 | +1.03% | 15.7만 |
|---|
| 2026.07.02 | ₩23,052 | ₩24,092 | ₩22,398 | ₩23,412 | +1.56% | 35.8만 |
|---|
| 2026.07.01 | ₩23,746 | ₩24,079 | ₩23,572 | ₩23,972 | +0.96% | 22.3만 |
|---|
| 2026.06.30 | ₩23,612 | ₩23,946 | ₩23,212 | ₩23,746 | +0.56% | 21.5만 |
|---|
| 2026.06.29 | ₩24,493 | ₩24,493 | ₩23,372 | ₩23,652 | -3.43% | 16.6만 |
|---|
| 2026.06.26 | ₩24,279 | ₩24,733 | ₩24,159 | ₩24,346 | +0.27% | 37.5만 |
|---|
| 2026.06.25 | ₩25,266 | ₩25,466 | ₩24,239 | ₩24,279 | -3.91% | 18.3만 |
|---|
| 2026.06.24 | ₩24,039 | ₩25,560 | ₩24,026 | ₩25,493 | +6.05% | 24.6만 |
|---|
| 2026.06.23 | ₩23,812 | ₩24,479 | ₩23,719 | ₩24,012 | +0.84% | 25만 |
|---|
| 2026.06.22 | ₩23,746 | ₩24,493 | ₩23,719 | ₩24,279 | +2.25% | 32.8만 |
|---|
| 2026.06.18 | ₩23,759 | ₩24,359 | ₩23,532 | ₩23,732 | -0.11% | 40.6만 |
|---|
| 2026.06.17 | ₩23,105 | ₩23,839 | ₩23,065 | ₩23,292 | +0.81% | 30.1만 |
|---|
| 2026.06.16 | ₩24,706 | ₩24,706 | ₩22,945 | ₩23,092 | -6.53% | 30.3만 |
|---|
| 2026.06.15 | ₩24,759 | ₩25,386 | ₩24,373 | ₩24,493 | -1.08% | 22.2만 |
|---|
| 2026.06.12 | ₩24,826 | ₩25,173 | ₩24,493 | ₩24,533 | -1.18% | 21.3만 |
|---|
| 2026.06.11 | ₩24,693 | ₩25,466 | ₩24,519 | ₩24,693 | 0.00% | 30만 |
|---|
| 2026.06.10 | ₩25,280 | ₩26,454 | ₩24,466 | ₩24,546 | -2.90% | 22만 |
|---|
| 2026.06.09 | ₩25,160 | ₩26,627 | ₩25,026 | ₩25,480 | +1.27% | 25.6만 |
|---|
| 2026.06.08 | ₩23,079 | ₩25,760 | ₩23,025 | ₩25,120 | +8.84% | 38만 |
|---|
| 2026.06.05 | ₩20,130 | ₩26,667 | ₩20,130 | ₩23,199 | +15.24% | 129.5만 |
|---|
| 2026.06.04 | ₩31,269 | ₩31,723 | ₩30,829 | ₩31,323 | +0.17% | 23.5만 |
|---|
| 2026.06.03 | ₩30,816 | ₩31,243 | ₩30,442 | ₩30,829 | +0.04% | 13.6만 |
|---|
| 2026.06.02 | ₩31,109 | ₩31,723 | ₩30,642 | ₩31,016 | -0.30% | 18.4만 |
|---|
| 2026.06.01 | ₩32,283 | ₩32,283 | ₩30,843 | ₩31,109 | -3.64% | 15.2만 |
|---|
| 2026.05.29 | ₩33,751 | ₩33,751 | ₩32,697 | ₩32,857 | -2.65% | 13.8만 |
|---|
| 2026.05.28 | ₩33,404 | ₩34,031 | ₩33,404 | ₩33,777 | +1.12% | 11.9만 |
|---|
| 2026.05.27 | ₩32,350 | ₩33,751 | ₩32,350 | ₩33,551 | +3.71% | 12.2만 |
|---|
| 2026.05.26 | ₩32,190 | ₩32,924 | ₩31,510 | ₩32,123 | -0.21% | 11만 |
|---|
| 2026.05.22 | ₩31,523 | ₩32,217 | ₩31,096 | ₩31,950 | +1.35% | 14.6만 |
|---|
| 2026.05.21 | ₩30,162 | ₩31,430 | ₩29,895 | ₩31,323 | +3.85% | 13.2만 |
|---|
| 2026.05.20 | ₩30,656 | ₩31,069 | ₩30,229 | ₩30,389 | -0.87% | 12.4만 |
|---|
| 2026.05.19 | ₩30,522 | ₩30,736 | ₩29,909 | ₩30,629 | +0.35% | 10.8만 |
|---|
| 2026.05.18 | ₩30,336 | ₩31,349 | ₩30,042 | ₩30,749 | +1.36% | 10.5만 |
|---|
| 2026.05.15 | ₩31,083 | ₩31,816 | ₩30,082 | ₩30,216 | -2.79% | 11.8만 |
|---|
| 2026.05.14 | ₩31,203 | ₩32,030 | ₩31,203 | ₩31,523 | +1.03% | 9.3만 |
|---|
| 2026.05.13 | ₩30,376 | ₩31,083 | ₩30,002 | ₩31,056 | +2.24% | 12.1만 |
|---|
| 2026.05.12 | ₩30,736 | ₩30,923 | ₩29,855 | ₩30,522 | -0.69% | 11.5만 |
|---|
| 2026.05.11 | ₩33,324 | ₩33,524 | ₩30,829 | ₩30,909 | -7.25% | 11만 |
|---|
| 2026.05.08 | ₩33,431 | ₩33,871 | ₩33,177 | ₩33,457 | +0.08% | 6.6만 |
|---|
| 2026.05.07 | ₩33,270 | ₩33,671 | ₩32,817 | ₩33,391 | +0.36% | 9.6만 |
|---|
| 2026.05.06 | ₩32,617 | ₩33,724 | ₩32,617 | ₩33,310 | +2.13% | 8.9만 |
|---|
| 2026.05.05 | ₩30,736 | ₩32,243 | ₩30,736 | ₩32,043 | +4.25% | 11.7만 |
|---|
| 2026.05.04 | ₩32,337 | ₩32,510 | ₩30,442 | ₩30,509 | -5.65% | 10.8만 |
|---|
| 2026.05.01 | ₩32,737 | ₩33,577 | ₩32,510 | ₩32,510 | -0.69% | 10.6만 |
|---|
| 2026.04.30 | ₩31,843 | ₩33,204 | ₩31,763 | ₩32,777 | +2.93% | 8.7만 |
|---|
| 2026.04.29 | ₩32,643 | ₩33,284 | ₩31,616 | ₩31,963 | -2.08% | 10.6만 |
|---|
| 2026.04.28 | ₩32,870 | ₩33,124 | ₩32,150 | ₩32,924 | +0.16% | 9.4만 |
|---|
| 2026.04.27 | ₩32,550 | ₩33,150 | ₩29,455 | ₩32,790 | +0.74% | 7.8만 |
|---|
| 2026.04.24 | ₩32,844 | ₩33,431 | ₩32,483 | ₩32,764 | -0.24% | 8만 |
|---|
| 2026.04.23 | ₩33,551 | ₩33,551 | ₩31,376 | ₩32,870 | -2.03% | 7.6만 |
|---|
| 2026.04.22 | ₩33,471 | ₩33,617 | ₩33,057 | ₩33,497 | +0.08% | 10.2만 |
|---|
| 2026.04.21 | ₩33,697 | ₩34,338 | ₩33,164 | ₩33,377 | -0.95% | 10.2만 |
|---|
| 2026.04.20 | ₩32,897 | ₩33,711 | ₩32,297 | ₩33,671 | +2.35% | 9.4만 |
|---|
| 2026.04.17 | ₩33,204 | ₩34,018 | ₩33,204 | ₩33,310 | +0.32% | 16.6만 |
|---|
| 2026.04.16 | ₩32,323 | ₩32,737 | ₩32,243 | ₩32,457 | +0.41% | 10.7만 |
|---|
| 2026.04.15 | ₩32,350 | ₩32,790 | ₩32,190 | ₩32,577 | +0.70% | 9.3만 |
|---|
| 2026.04.14 | ₩32,764 | ₩33,124 | ₩32,137 | ₩32,350 | -1.26% | 10만 |
|---|
| 2026.04.13 | ₩31,750 | ₩33,230 | ₩31,656 | ₩32,737 | +3.11% | 12.9만 |
|---|
| 2026.04.10 | ₩32,670 | ₩32,670 | ₩31,990 | ₩32,163 | -1.55% | 13.5만 |
|---|
| 2026.04.09 | ₩31,590 | ₩32,897 | ₩30,923 | ₩32,697 | +3.51% | 9.8만 |
|---|
| 2026.04.08 | ₩31,496 | ₩32,377 | ₩31,376 | ₩32,016 | +1.65% | 13.5만 |
|---|
| 2026.04.07 | ₩29,949 | ₩30,336 | ₩29,655 | ₩30,216 | +0.89% | 12만 |
|---|
| 2026.04.06 | ₩28,681 | ₩30,336 | ₩28,455 | ₩30,336 | +5.77% | 14.4만 |
|---|
| 2026.04.02 | ₩28,828 | ₩29,375 | ₩28,228 | ₩28,828 | 0.00% | 10.4만 |
|---|
| 2026.04.01 | ₩29,562 | ₩30,242 | ₩29,255 | ₩29,415 | -0.50% | 13.3만 |
|---|
| 2026.03.31 | ₩28,842 | ₩30,029 | ₩28,415 | ₩29,562 | +2.50% | 13.1만 |
|---|
| 2026.03.30 | ₩28,588 | ₩28,935 | ₩28,041 | ₩28,508 | -0.28% | 14.1만 |
|---|
| 2026.03.27 | ₩29,162 | ₩29,162 | ₩28,094 | ₩28,468 | -2.38% | 19.4만 |
|---|
| 2026.03.26 | ₩29,215 | ₩30,336 | ₩29,135 | ₩29,295 | +0.27% | 15.6만 |
|---|
| 2026.03.25 | ₩29,402 | ₩29,895 | ₩29,175 | ₩29,789 | +1.32% | 11.8만 |
|---|
| 2026.03.24 | ₩28,255 | ₩29,228 | ₩27,934 | ₩29,175 | +3.26% | 13.2만 |
|---|
| 2026.03.23 | ₩28,321 | ₩29,415 | ₩28,161 | ₩28,775 | +1.60% | 17.2만 |
|---|
| 2026.03.20 | ₩28,081 | ₩28,081 | ₩27,334 | ₩27,828 | -0.90% | 27.5만 |
|---|
| 2026.03.19 | ₩28,335 | ₩28,428 | ₩27,534 | ₩28,081 | -0.89% | 20.3만 |
|---|
| 2026.03.18 | ₩28,335 | ₩28,975 | ₩27,948 | ₩28,241 | -0.33% | 22만 |
|---|
| 2026.03.17 | ₩29,055 | ₩29,589 | ₩28,388 | ₩28,695 | -1.24% | 16만 |
|---|
| 2026.03.16 | ₩28,721 | ₩29,722 | ₩27,014 | ₩28,975 | +0.88% | 25만 |
|---|
| 2026.03.13 | ₩28,268 | ₩30,136 | ₩27,361 | ₩28,588 | +1.13% | 80.9만 |
|---|
| 2026.03.12 | ₩30,269 | ₩31,590 | ₩29,495 | ₩31,269 | +3.31% | 33.4만 |
|---|
| 2026.03.11 | ₩30,722 | ₩31,269 | ₩30,055 | ₩30,923 | +0.65% | 20.7만 |
|---|
| 2026.03.10 | ₩30,616 | ₩31,896 | ₩30,616 | ₩31,189 | +1.87% | 14.9만 |
|---|
| 2026.03.09 | ₩29,348 | ₩31,083 | ₩28,228 | ₩31,056 | +5.82% | 22.1만 |
|---|
| 2026.03.06 | ₩32,016 | ₩32,016 | ₩29,402 | ₩30,002 | -6.29% | 14.2만 |
|---|
| 2026.03.05 | ₩33,964 | ₩34,098 | ₩32,070 | ₩32,537 | -4.20% | 14.4만 |
|---|
| 2026.03.04 | ₩33,431 | ₩34,631 | ₩33,431 | ₩34,551 | +3.35% | 11.9만 |
|---|
| 2026.03.03 | ₩33,177 | ₩33,671 | ₩32,043 | ₩33,524 | +1.05% | 11.9만 |
|---|
| 2026.03.02 | ₩34,124 | ₩34,524 | ₩33,364 | ₩34,178 | +0.16% | 11.8만 |
|---|
| 2026.02.27 | ₩35,098 | ₩35,472 | ₩34,618 | ₩34,978 | -0.34% | 16.2만 |
|---|
| 2026.02.26 | ₩35,138 | ₩36,192 | ₩35,138 | ₩35,832 | +1.97% | 19.4만 |
|---|
| 2026.02.25 | ₩33,471 | ₩35,085 | ₩33,351 | ₩35,005 | +4.58% | 15.9만 |
|---|
| 2026.02.24 | ₩33,484 | ₩33,897 | ₩32,964 | ₩33,497 | +0.04% | 10.6만 |
|---|
| 2026.02.23 | ₩35,392 | ₩35,392 | ₩32,457 | ₩33,537 | -5.24% | 22.3만 |
|---|
| 2026.02.20 | ₩34,564 | ₩36,165 | ₩34,418 | ₩35,712 | +3.32% | 20.8만 |
|---|
| 2026.02.19 | ₩35,031 | ₩35,031 | ₩34,004 | ₩34,738 | -0.84% | 12.4만 |
|---|
| 2026.02.18 | ₩34,831 | ₩35,792 | ₩34,778 | ₩35,151 | +0.92% | 12.6만 |
|---|
| 2026.02.17 | ₩33,137 | ₩34,965 | ₩33,110 | ₩34,805 | +5.03% | 17.4만 |
|---|
| 2026.02.13 | ₩32,217 | ₩33,431 | ₩31,750 | ₩33,150 | +2.90% | 14.4만 |
|---|
| 2026.02.12 | ₩32,443 | ₩33,217 | ₩31,656 | ₩32,057 | -1.19% | 10.6만 |
|---|
| 2026.02.11 | ₩32,884 | ₩33,084 | ₩32,043 | ₩32,217 | -2.03% | 8.7만 |
|---|
| 2026.02.10 | ₩33,697 | ₩33,911 | ₩32,563 | ₩32,750 | -2.81% | 11.8만 |
|---|
| 2026.02.09 | ₩33,484 | ₩33,897 | ₩32,697 | ₩33,364 | -0.36% | 12.7만 |
|---|
| 2026.02.06 | ₩32,697 | ₩33,564 | ₩32,697 | ₩33,230 | +1.63% | 10.8만 |
|---|
| 2026.02.05 | ₩33,244 | ₩33,684 | ₩32,137 | ₩32,550 | -2.09% | 15.1만 |
|---|
| 2026.02.04 | ₩33,511 | ₩33,724 | ₩32,670 | ₩33,564 | +0.16% | 15.5만 |
|---|
| 2026.02.03 | ₩33,377 | ₩33,777 | ₩32,884 | ₩33,324 | -0.16% | 14.2만 |
|---|
| 2026.02.02 | ₩32,683 | ₩33,617 | ₩32,230 | ₩33,377 | +2.12% | 12.6만 |
|---|
| 2026.01.30 | ₩32,924 | ₩33,257 | ₩31,896 | ₩32,830 | -0.28% | 18.9만 |
|---|
| 2026.01.29 | ₩32,710 | ₩33,444 | ₩31,896 | ₩33,057 | +1.06% | 32.3만 |
|---|
| 2026.01.28 | ₩32,804 | ₩33,030 | ₩32,203 | ₩32,710 | -0.28% | 17.3만 |
|---|
| 2026.01.27 | ₩33,431 | ₩33,431 | ₩31,790 | ₩32,830 | -1.80% | 19.9만 |
|---|
| 2026.01.26 | ₩33,030 | ₩33,804 | ₩31,643 | ₩33,431 | +1.21% | 19.5만 |
|---|
| 2026.01.23 | ₩32,857 | ₩33,617 | ₩32,844 | ₩33,190 | +1.02% | 22.2만 |
|---|
| 2026.01.22 | ₩33,857 | ₩34,671 | ₩32,537 | ₩32,937 | -2.72% | 30.3만 |
|---|
| 2026.01.21 | ₩34,258 | ₩34,725 | ₩33,671 | ₩33,711 | -1.60% | 29.9만 |
|---|
| 2026.01.20 | ₩34,178 | ₩34,845 | ₩33,497 | ₩33,857 | -0.94% | 15.9만 |
|---|
| 2026.01.16 | ₩34,644 | ₩34,965 | ₩33,884 | ₩34,938 | +0.85% | 21.6만 |
|---|
| 2026.01.15 | ₩33,457 | ₩34,644 | ₩32,964 | ₩34,498 | +3.11% | 24.3만 |
|---|
| 2026.01.14 | ₩33,591 | ₩33,617 | ₩32,857 | ₩33,444 | -0.44% | 24.1만 |
|---|
| 2026.01.13 | ₩32,083 | ₩33,697 | ₩32,003 | ₩33,097 | +3.16% | 34.3만 |
|---|
| 2026.01.12 | ₩33,070 | ₩33,391 | ₩31,029 | ₩32,016 | -3.19% | 50.8만 |
|---|
| 2026.01.09 | ₩35,952 | ₩36,672 | ₩34,311 | ₩34,524 | -3.97% | 18.1만 |
|---|
| 2026.01.08 | ₩34,791 | ₩36,392 | ₩34,791 | ₩35,952 | +3.34% | 26.1만 |
|---|
| 2026.01.07 | ₩35,352 | ₩36,419 | ₩34,711 | ₩35,125 | -0.64% | 24.3만 |
|---|
| 2026.01.06 | ₩34,978 | ₩35,778 | ₩34,898 | ₩35,231 | +0.72% | 30.6만 |
|---|
| 2026.01.05 | ₩34,591 | ₩35,752 | ₩34,538 | ₩35,151 | +1.62% | 19.7만 |
|---|
| 2026.01.02 | ₩34,778 | ₩34,885 | ₩34,071 | ₩34,538 | -0.69% | 18.1만 |
|---|
| 2025.12.31 | ₩35,832 | ₩35,832 | ₩34,751 | ₩34,751 | -3.02% | 14.4만 |
|---|
| 2025.12.30 | ₩36,312 | ₩36,499 | ₩35,725 | ₩35,725 | -1.62% | 18.5만 |
|---|
| 2025.12.29 | ₩36,019 | ₩36,592 | ₩35,698 | ₩36,312 | +0.81% | 22.3만 |
|---|
| 2025.12.26 | ₩36,899 | ₩36,899 | ₩36,112 | ₩36,339 | -1.52% | 14.7만 |
|---|
| 2025.12.24 | ₩36,992 | ₩37,192 | ₩36,606 | ₩36,886 | -0.29% | 11만 |
|---|
| 2025.12.23 | ₩37,339 | ₩37,353 | ₩36,459 | ₩36,952 | -1.04% | 19.5만 |
|---|
| 2025.12.22 | ₩38,273 | ₩38,473 | ₩36,979 | ₩37,339 | -2.44% | 33만 |
|---|
| 2025.12.19 | ₩38,073 | ₩38,393 | ₩37,059 | ₩38,233 | +0.42% | 71.1만 |
|---|
| 2025.12.18 | ₩38,660 | ₩38,927 | ₩38,060 | ₩38,193 | -1.21% | 20.4만 |
|---|
| 2025.12.17 | ₩38,540 | ₩38,967 | ₩37,753 | ₩38,073 | -1.21% | 19.5만 |
|---|
| 2025.12.16 | ₩38,993 | ₩39,367 | ₩38,380 | ₩38,940 | -0.14% | 16.7만 |
|---|
| 2025.12.15 | ₩39,153 | ₩39,594 | ₩38,513 | ₩39,153 | 0.00% | 23.1만 |
|---|
| 2025.12.12 | ₩38,607 | ₩38,940 | ₩38,086 | ₩38,847 | +0.62% | 28.7만 |
|---|
| 2025.12.11 | ₩39,194 | ₩39,500 | ₩38,460 | ₩38,620 | -1.46% | 24만 |
|---|
| 2025.12.10 | ₩39,874 | ₩40,074 | ₩38,940 | ₩39,100 | -1.94% | 27.9만 |
|---|
| 2025.12.09 | ₩39,100 | ₩40,354 | ₩38,980 | ₩40,074 | +2.49% | 36.2만 |
|---|
| 2025.12.08 | ₩41,101 | ₩42,288 | ₩39,167 | ₩39,514 | -3.86% | 49.7만 |
|---|
| 2025.12.05 | ₩40,034 | ₩40,888 | ₩37,900 | ₩40,848 | +2.03% | 113.5만 |
|---|
| 2025.12.04 | ₩36,912 | ₩37,353 | ₩35,405 | ₩36,365 | -1.48% | 62.4만 |
|---|
| 2025.12.03 | ₩35,285 | ₩37,112 | ₩34,831 | ₩37,019 | +4.91% | 41.8만 |
|---|
| 2025.12.02 | ₩35,405 | ₩35,552 | ₩34,071 | ₩34,938 | -1.32% | 21.1만 |
|---|
| 2025.12.01 | ₩34,178 | ₩35,698 | ₩33,817 | ₩35,312 | +3.32% | 30.9만 |
|---|
| 2025.11.28 | ₩34,604 | ₩34,685 | ₩33,884 | ₩34,685 | +0.23% | 8.1만 |
|---|
| 2025.11.26 | ₩33,364 | ₩34,751 | ₩32,937 | ₩34,618 | +3.76% | 25.7만 |
|---|
| 2025.11.25 | ₩32,377 | ₩33,711 | ₩32,363 | ₩33,484 | +3.42% | 27.4만 |
|---|
| 2025.11.24 | ₩31,336 | ₩32,297 | ₩31,016 | ₩32,097 | +2.43% | 21.9만 |
|---|
| 2025.11.21 | ₩29,469 | ₩31,776 | ₩29,469 | ₩31,309 | +6.25% | 22.7만 |
|---|
| 2025.11.20 | ₩29,829 | ₩30,536 | ₩29,135 | ₩29,268 | -1.88% | 15만 |
|---|
| 2025.11.19 | ₩29,615 | ₩30,562 | ₩29,215 | ₩29,522 | -0.32% | 17만 |
|---|
| 2025.11.18 | ₩28,882 | ₩29,842 | ₩28,655 | ₩29,655 | +2.68% | 14만 |
|---|
| 2025.11.17 | ₩29,735 | ₩30,162 | ₩28,895 | ₩29,268 | -1.57% | 16.3만 |
|---|
| 2025.11.14 | ₩29,535 | ₩29,922 | ₩29,348 | ₩29,749 | +0.72% | 13만 |
|---|
| 2025.11.13 | ₩30,536 | ₩31,016 | ₩30,015 | ₩30,282 | -0.83% | 24.6만 |
|---|
| 2025.11.12 | ₩30,336 | ₩31,149 | ₩30,162 | ₩30,803 | +1.54% | 8.6만 |
|---|
| 2025.11.11 | ₩29,428 | ₩30,456 | ₩29,242 | ₩30,282 | +2.90% | 23.5만 |
|---|
| 2025.11.10 | ₩29,308 | ₩29,855 | ₩29,095 | ₩29,575 | +0.91% | 13.2만 |
|---|
| 2025.11.07 | ₩28,668 | ₩29,082 | ₩28,375 | ₩28,962 | +1.02% | 8.9만 |
|---|
| 2025.11.06 | ₩29,495 | ₩29,495 | ₩28,441 | ₩28,815 | -2.31% | 14.9만 |
|---|
| 2025.11.05 | ₩28,161 | ₩30,002 | ₩27,894 | ₩29,495 | +4.74% | 22.2만 |
|---|
| 2025.11.04 | ₩28,468 | ₩28,815 | ₩27,921 | ₩28,241 | -0.80% | 12.4만 |
|---|
| 2025.11.03 | ₩28,988 | ₩29,602 | ₩28,628 | ₩28,868 | -0.41% | 12.9만 |
|---|
| 2025.10.31 | ₩29,162 | ₩29,228 | ₩28,361 | ₩28,882 | -0.96% | 18.4만 |
|---|
| 2025.10.30 | ₩29,228 | ₩29,695 | ₩28,201 | ₩29,455 | +0.78% | 33.7만 |
|---|
| 2025.10.29 | ₩29,842 | ₩30,296 | ₩29,028 | ₩29,682 | -0.54% | 30.6만 |
|---|
| 2025.10.28 | ₩29,829 | ₩30,549 | ₩29,629 | ₩29,789 | -0.13% | 16.1만 |
|---|
| 2025.10.27 | ₩30,682 | ₩30,682 | ₩29,322 | ₩30,015 | -2.17% | 21.4만 |
|---|
| 2025.10.24 | ₩30,763 | ₩31,203 | ₩29,762 | ₩30,189 | -1.86% | 19.7만 |
|---|
| 2025.10.23 | ₩28,748 | ₩29,842 | ₩28,615 | ₩29,442 | +2.41% | 22.3만 |
|---|
| 2025.10.22 | ₩28,401 | ₩28,922 | ₩28,148 | ₩28,842 | +1.55% | 31.2만 |
|---|
| 2025.10.21 | ₩27,201 | ₩28,428 | ₩27,094 | ₩28,281 | +3.97% | 19.5만 |
|---|
| 2025.10.20 | ₩27,521 | ₩27,774 | ₩26,907 | ₩27,161 | -1.31% | 14.7만 |
|---|
| 2025.10.17 | ₩27,548 | ₩27,788 | ₩27,001 | ₩27,267 | -1.02% | 18.2만 |
|---|
| 2025.10.16 | ₩28,201 | ₩28,215 | ₩27,214 | ₩27,761 | -1.56% | 21.1만 |
|---|
| 2025.10.15 | ₩28,201 | ₩28,428 | ₩27,494 | ₩27,948 | -0.90% | 22.1만 |
|---|
| 2025.10.14 | ₩26,760 | ₩28,175 | ₩26,747 | ₩27,894 | +4.24% | 16.3만 |
|---|
| 2025.10.13 | ₩26,173 | ₩27,387 | ₩26,040 | ₩27,361 | +4.54% | 18.5만 |
|---|
| 2025.10.10 | ₩26,814 | ₩26,814 | ₩25,440 | ₩25,560 | -4.68% | 19.3만 |
|---|