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 | ₩18,940 | ₩19,326 | ₩18,740 | ₩19,313 | +1.97% | 31.7만 |
| 2026.10.08 | ₩18,633 | ₩19,006 | ₩18,313 | ₩18,953 | +1.72% | 34.5만 |
| 2026.10.07 | ₩18,540 | ₩18,860 | ₩18,433 | ₩18,833 | +1.58% | 28.2만 |
| 2026.10.06 | ₩18,313 | ₩18,806 | ₩17,899 | ₩18,806 | +2.69% | 26.8만 |
| 2026.10.05 | ₩17,686 | ₩18,526 | ₩17,593 | ₩18,313 | +3.54% | 30.1만 |
| 2026.10.02 | ₩18,246 | ₩18,246 | ₩17,699 | ₩17,726 | -2.85% | 25.3만 |
| 2026.10.01 | ₩17,846 | ₩18,273 | ₩17,753 | ₩17,979 | +0.75% | 44.4만 |
| 2026.09.30 | ₩18,513 | ₩18,513 | ₩17,806 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,873 |
| -3.46% |
| 29.4만 |
| 2026.09.29 | ₩18,820 | ₩18,926 | ₩18,206 | ₩18,379 | -2.34% | 27만 |
|---|
| 2026.09.28 | ₩17,579 | ₩19,380 | ₩17,433 | ₩18,860 | +7.28% | 78.6만 |
|---|
| 2026.09.25 | ₩17,939 | ₩18,086 | ₩17,686 | ₩17,753 | -1.04% | 17.9만 |
|---|
| 2026.09.24 | ₩18,379 | ₩18,540 | ₩17,913 | ₩17,926 | -2.47% | 24.4만 |
|---|
| 2026.09.23 | ₩19,233 | ₩19,460 | ₩18,246 | ₩18,339 | -4.65% | 28.3만 |
|---|
| 2026.09.22 | ₩18,766 | ₩19,393 | ₩18,766 | ₩19,313 | +2.91% | 36.9만 |
|---|
| 2026.09.21 | ₩17,673 | ₩18,740 | ₩17,646 | ₩18,486 | +4.60% | 40.4만 |
|---|
| 2026.09.18 | ₩17,779 | ₩18,019 | ₩17,433 | ₩17,606 | -0.98% | 67.1만 |
|---|
| 2026.09.17 | ₩18,166 | ₩18,193 | ₩17,859 | ₩17,953 | -1.17% | 40.7만 |
|---|
| 2026.09.16 | ₩18,393 | ₩18,593 | ₩17,659 | ₩17,846 | -2.97% | 30.8만 |
|---|
| 2026.09.15 | ₩19,153 | ₩19,153 | ₩18,019 | ₩18,179 | -5.08% | 43만 |
|---|
| 2026.09.14 | ₩19,126 | ₩19,393 | ₩18,193 | ₩19,180 | +0.28% | 85.6만 |
|---|
| 2026.09.11 | ₩18,766 | ₩19,447 | ₩18,460 | ₩19,406 | +3.41% | 122.9만 |
|---|
| 2026.09.10 | ₩23,314 | ₩23,368 | ₩21,834 | ₩22,287 | -4.41% | 43만 |
|---|
| 2026.09.09 | ₩23,528 | ₩23,821 | ₩23,274 | ₩23,408 | -0.51% | 15.8만 |
|---|
| 2026.09.08 | ₩23,981 | ₩24,235 | ₩23,354 | ₩23,608 | -1.56% | 13.1만 |
|---|
| 2026.09.04 | ₩23,568 | ₩24,128 | ₩23,395 | ₩24,048 | +2.04% | 16.8만 |
|---|
| 2026.09.03 | ₩24,568 | ₩24,702 | ₩23,475 | ₩23,608 | -3.91% | 16.5만 |
|---|
| 2026.09.02 | ₩23,888 | ₩24,675 | ₩23,888 | ₩24,221 | +1.40% | 19.8만 |
|---|
| 2026.09.01 | ₩23,555 | ₩23,901 | ₩23,234 | ₩23,768 | +0.91% | 20만 |
|---|
| 2026.08.31 | ₩24,168 | ₩24,168 | ₩23,421 | ₩23,875 | -1.21% | 30.3만 |
|---|
| 2026.08.28 | ₩23,635 | ₩24,488 | ₩23,635 | ₩24,248 | +2.60% | 21만 |
|---|
| 2026.08.27 | ₩24,502 | ₩24,542 | ₩23,448 | ₩23,528 | -3.97% | 21.5만 |
|---|
| 2026.08.26 | ₩24,728 | ₩25,262 | ₩24,462 | ₩24,608 | -0.49% | 24.7만 |
|---|
| 2026.08.25 | ₩24,702 | ₩24,888 | ₩24,075 | ₩24,608 | -0.38% | 16.8만 |
|---|
| 2026.08.24 | ₩24,355 | ₩25,102 | ₩24,355 | ₩24,688 | +1.37% | 15.1만 |
|---|
| 2026.08.21 | ₩23,581 | ₩24,395 | ₩23,581 | ₩24,368 | +3.34% | 18.9만 |
|---|
| 2026.08.20 | ₩24,008 | ₩24,021 | ₩23,021 | ₩23,301 | -2.94% | 24만 |
|---|
| 2026.08.19 | ₩24,355 | ₩24,715 | ₩24,355 | ₩24,395 | +0.16% | 16만 |
|---|
| 2026.08.18 | ₩24,101 | ₩24,555 | ₩23,875 | ₩24,075 | -0.11% | 20만 |
|---|
| 2026.08.17 | ₩24,635 | ₩24,715 | ₩23,888 | ₩24,035 | -2.44% | 18.1만 |
|---|
| 2026.08.14 | ₩25,275 | ₩25,275 | ₩24,755 | ₩24,862 | -1.64% | 14.2만 |
|---|
| 2026.08.13 | ₩25,395 | ₩25,769 | ₩24,942 | ₩25,208 | -0.74% | 15.5만 |
|---|
| 2026.08.12 | ₩25,555 | ₩25,729 | ₩25,062 | ₩25,102 | -1.77% | 16.8만 |
|---|
| 2026.08.11 | ₩26,182 | ₩26,449 | ₩25,048 | ₩25,449 | -2.80% | 21.9만 |
|---|
| 2026.08.10 | ₩26,742 | ₩27,089 | ₩26,049 | ₩26,049 | -2.59% | 42.6만 |
|---|
| 2026.08.07 | ₩26,302 | ₩27,036 | ₩26,035 | ₩26,822 | +1.98% | 15.2만 |
|---|
| 2026.08.06 | ₩26,342 | ₩26,796 | ₩26,129 | ₩26,209 | -0.51% | 17.9만 |
|---|
| 2026.08.05 | ₩26,382 | ₩26,729 | ₩25,582 | ₩26,115 | -1.01% | 72만 |
|---|
| 2026.08.04 | ₩27,369 | ₩27,569 | ₩26,569 | ₩26,596 | -2.83% | 23.3만 |
|---|
| 2026.08.03 | ₩26,662 | ₩27,476 | ₩26,636 | ₩27,302 | +2.40% | 18만 |
|---|
| 2026.07.31 | ₩26,689 | ₩26,689 | ₩25,849 | ₩26,235 | -1.70% | 19만 |
|---|
| 2026.07.30 | ₩26,209 | ₩26,756 | ₩25,889 | ₩26,409 | +0.76% | 18.3만 |
|---|
| 2026.07.29 | ₩27,116 | ₩27,383 | ₩25,902 | ₩26,075 | -3.84% | 24.8만 |
|---|
| 2026.07.28 | ₩26,222 | ₩27,503 | ₩26,209 | ₩27,409 | +4.53% | 21.1만 |
|---|
| 2026.07.27 | ₩25,649 | ₩26,195 | ₩25,409 | ₩25,955 | +1.20% | 42.7만 |
|---|
| 2026.07.24 | ₩25,235 | ₩25,635 | ₩24,888 | ₩25,262 | +0.11% | 31.7만 |
|---|
| 2026.07.23 | ₩24,728 | ₩25,182 | ₩24,502 | ₩25,062 | +1.35% | 21.3만 |
|---|
| 2026.07.22 | ₩25,102 | ₩25,569 | ₩24,915 | ₩25,182 | +0.32% | 20.4만 |
|---|
| 2026.07.21 | ₩25,062 | ₩25,489 | ₩25,062 | ₩25,115 | +0.21% | 18.4만 |
|---|
| 2026.07.20 | ₩25,062 | ₩25,595 | ₩24,915 | ₩25,288 | +0.90% | 14.2만 |
|---|
| 2026.07.17 | ₩25,035 | ₩25,542 | ₩24,875 | ₩24,928 | -0.43% | 15.7만 |
|---|
| 2026.07.16 | ₩24,982 | ₩25,595 | ₩24,848 | ₩25,168 | +0.75% | 21.5만 |
|---|
| 2026.07.15 | ₩24,341 | ₩25,222 | ₩24,315 | ₩24,955 | +2.52% | 15.9만 |
|---|
| 2026.07.14 | ₩24,381 | ₩24,488 | ₩23,621 | ₩24,181 | -0.82% | 19.1만 |
|---|
| 2026.07.13 | ₩24,155 | ₩24,795 | ₩24,155 | ₩24,235 | +0.33% | 20.1만 |
|---|
| 2026.07.10 | ₩23,968 | ₩24,381 | ₩23,941 | ₩24,155 | +0.78% | 21.8만 |
|---|
| 2026.07.09 | ₩23,728 | ₩24,155 | ₩23,675 | ₩23,861 | +0.56% | 18.6만 |
|---|
| 2026.07.08 | ₩23,341 | ₩23,648 | ₩22,688 | ₩23,568 | +0.97% | 22.5만 |
|---|
| 2026.07.07 | ₩23,701 | ₩24,075 | ₩23,341 | ₩23,408 | -1.24% | 17.8만 |
|---|
| 2026.07.06 | ₩23,408 | ₩23,808 | ₩23,274 | ₩23,648 | +1.03% | 15.7만 |
|---|
| 2026.07.02 | ₩23,048 | ₩24,088 | ₩22,394 | ₩23,408 | +1.56% | 35.8만 |
|---|
| 2026.07.01 | ₩23,741 | ₩24,075 | ₩23,568 | ₩23,968 | +0.96% | 22.3만 |
|---|
| 2026.06.30 | ₩23,608 | ₩23,941 | ₩23,208 | ₩23,741 | +0.56% | 21.5만 |
|---|
| 2026.06.29 | ₩24,488 | ₩24,488 | ₩23,368 | ₩23,648 | -3.43% | 16.6만 |
|---|
| 2026.06.26 | ₩24,275 | ₩24,728 | ₩24,155 | ₩24,341 | +0.27% | 37.5만 |
|---|
| 2026.06.25 | ₩25,262 | ₩25,462 | ₩24,235 | ₩24,275 | -3.91% | 18.3만 |
|---|
| 2026.06.24 | ₩24,035 | ₩25,555 | ₩24,021 | ₩25,489 | +6.05% | 24.6만 |
|---|
| 2026.06.23 | ₩23,808 | ₩24,475 | ₩23,715 | ₩24,008 | +0.84% | 25만 |
|---|
| 2026.06.22 | ₩23,741 | ₩24,488 | ₩23,715 | ₩24,275 | +2.25% | 32.8만 |
|---|
| 2026.06.18 | ₩23,755 | ₩24,355 | ₩23,528 | ₩23,728 | -0.11% | 40.6만 |
|---|
| 2026.06.17 | ₩23,101 | ₩23,835 | ₩23,061 | ₩23,288 | +0.81% | 30.1만 |
|---|
| 2026.06.16 | ₩24,702 | ₩24,702 | ₩22,941 | ₩23,088 | -6.53% | 30.3만 |
|---|
| 2026.06.15 | ₩24,755 | ₩25,382 | ₩24,368 | ₩24,488 | -1.08% | 22.2만 |
|---|
| 2026.06.12 | ₩24,822 | ₩25,168 | ₩24,488 | ₩24,528 | -1.18% | 21.3만 |
|---|
| 2026.06.11 | ₩24,688 | ₩25,462 | ₩24,515 | ₩24,688 | 0.00% | 30만 |
|---|
| 2026.06.10 | ₩25,275 | ₩26,449 | ₩24,462 | ₩24,542 | -2.90% | 22만 |
|---|
| 2026.06.09 | ₩25,155 | ₩26,622 | ₩25,022 | ₩25,475 | +1.27% | 25.6만 |
|---|
| 2026.06.08 | ₩23,074 | ₩25,755 | ₩23,021 | ₩25,115 | +8.84% | 38만 |
|---|
| 2026.06.05 | ₩20,127 | ₩26,662 | ₩20,127 | ₩23,194 | +15.24% | 129.5만 |
|---|
| 2026.06.04 | ₩31,264 | ₩31,717 | ₩30,824 | ₩31,317 | +0.17% | 23.5만 |
|---|
| 2026.06.03 | ₩30,810 | ₩31,237 | ₩30,437 | ₩30,824 | +0.04% | 13.6만 |
|---|
| 2026.06.02 | ₩31,104 | ₩31,717 | ₩30,637 | ₩31,010 | -0.30% | 18.4만 |
|---|
| 2026.06.01 | ₩32,277 | ₩32,277 | ₩30,837 | ₩31,104 | -3.64% | 15.2만 |
|---|
| 2026.05.29 | ₩33,745 | ₩33,745 | ₩32,691 | ₩32,851 | -2.65% | 13.8만 |
|---|
| 2026.05.28 | ₩33,398 | ₩34,025 | ₩33,398 | ₩33,771 | +1.12% | 11.9만 |
|---|
| 2026.05.27 | ₩32,344 | ₩33,745 | ₩32,344 | ₩33,545 | +3.71% | 12.2만 |
|---|
| 2026.05.26 | ₩32,184 | ₩32,918 | ₩31,504 | ₩32,117 | -0.21% | 11만 |
|---|
| 2026.05.22 | ₩31,517 | ₩32,211 | ₩31,090 | ₩31,944 | +1.35% | 14.6만 |
|---|
| 2026.05.21 | ₩30,157 | ₩31,424 | ₩29,890 | ₩31,317 | +3.85% | 13.2만 |
|---|
| 2026.05.20 | ₩30,650 | ₩31,064 | ₩30,223 | ₩30,384 | -0.87% | 12.4만 |
|---|
| 2026.05.19 | ₩30,517 | ₩30,730 | ₩29,903 | ₩30,624 | +0.35% | 10.8만 |
|---|
| 2026.05.18 | ₩30,330 | ₩31,344 | ₩30,037 | ₩30,744 | +1.36% | 10.5만 |
|---|
| 2026.05.15 | ₩31,077 | ₩31,811 | ₩30,077 | ₩30,210 | -2.79% | 11.8만 |
|---|
| 2026.05.14 | ₩31,197 | ₩32,024 | ₩31,197 | ₩31,517 | +1.03% | 9.3만 |
|---|
| 2026.05.13 | ₩30,370 | ₩31,077 | ₩29,997 | ₩31,050 | +2.24% | 12.1만 |
|---|
| 2026.05.12 | ₩30,730 | ₩30,917 | ₩29,850 | ₩30,517 | -0.69% | 11.5만 |
|---|
| 2026.05.11 | ₩33,318 | ₩33,518 | ₩30,824 | ₩30,904 | -7.25% | 11만 |
|---|
| 2026.05.08 | ₩33,425 | ₩33,865 | ₩33,171 | ₩33,451 | +0.08% | 6.6만 |
|---|
| 2026.05.07 | ₩33,264 | ₩33,665 | ₩32,811 | ₩33,385 | +0.36% | 9.6만 |
|---|
| 2026.05.06 | ₩32,611 | ₩33,718 | ₩32,611 | ₩33,304 | +2.13% | 8.9만 |
|---|
| 2026.05.05 | ₩30,730 | ₩32,237 | ₩30,730 | ₩32,037 | +4.25% | 11.7만 |
|---|
| 2026.05.04 | ₩32,331 | ₩32,504 | ₩30,437 | ₩30,504 | -5.65% | 10.8만 |
|---|
| 2026.05.01 | ₩32,731 | ₩33,571 | ₩32,504 | ₩32,504 | -0.69% | 10.6만 |
|---|
| 2026.04.30 | ₩31,837 | ₩33,198 | ₩31,757 | ₩32,771 | +2.93% | 8.7만 |
|---|
| 2026.04.29 | ₩32,638 | ₩33,278 | ₩31,611 | ₩31,957 | -2.08% | 10.6만 |
|---|
| 2026.04.28 | ₩32,864 | ₩33,118 | ₩32,144 | ₩32,918 | +0.16% | 9.4만 |
|---|
| 2026.04.27 | ₩32,544 | ₩33,144 | ₩29,450 | ₩32,784 | +0.74% | 7.8만 |
|---|
| 2026.04.24 | ₩32,838 | ₩33,425 | ₩32,478 | ₩32,758 | -0.24% | 8만 |
|---|
| 2026.04.23 | ₩33,545 | ₩33,545 | ₩31,371 | ₩32,864 | -2.03% | 7.6만 |
|---|
| 2026.04.22 | ₩33,465 | ₩33,611 | ₩33,051 | ₩33,491 | +0.08% | 10.2만 |
|---|
| 2026.04.21 | ₩33,691 | ₩34,331 | ₩33,158 | ₩33,371 | -0.95% | 10.2만 |
|---|
| 2026.04.20 | ₩32,891 | ₩33,705 | ₩32,291 | ₩33,665 | +2.35% | 9.4만 |
|---|
| 2026.04.17 | ₩33,198 | ₩34,011 | ₩33,198 | ₩33,304 | +0.32% | 16.6만 |
|---|
| 2026.04.16 | ₩32,317 | ₩32,731 | ₩32,237 | ₩32,451 | +0.41% | 10.7만 |
|---|
| 2026.04.15 | ₩32,344 | ₩32,784 | ₩32,184 | ₩32,571 | +0.70% | 9.3만 |
|---|
| 2026.04.14 | ₩32,758 | ₩33,118 | ₩32,131 | ₩32,344 | -1.26% | 10만 |
|---|
| 2026.04.13 | ₩31,744 | ₩33,224 | ₩31,651 | ₩32,731 | +3.11% | 12.9만 |
|---|
| 2026.04.10 | ₩32,664 | ₩32,664 | ₩31,984 | ₩32,157 | -1.55% | 13.5만 |
|---|
| 2026.04.09 | ₩31,584 | ₩32,891 | ₩30,917 | ₩32,691 | +3.51% | 9.8만 |
|---|
| 2026.04.08 | ₩31,491 | ₩32,371 | ₩31,371 | ₩32,011 | +1.65% | 13.5만 |
|---|
| 2026.04.07 | ₩29,943 | ₩30,330 | ₩29,650 | ₩30,210 | +0.89% | 12만 |
|---|
| 2026.04.06 | ₩28,676 | ₩30,330 | ₩28,450 | ₩30,330 | +5.77% | 14.4만 |
|---|
| 2026.04.02 | ₩28,823 | ₩29,370 | ₩28,223 | ₩28,823 | 0.00% | 10.4만 |
|---|
| 2026.04.01 | ₩29,557 | ₩30,237 | ₩29,250 | ₩29,410 | -0.50% | 13.3만 |
|---|
| 2026.03.31 | ₩28,836 | ₩30,023 | ₩28,410 | ₩29,557 | +2.50% | 13.1만 |
|---|
| 2026.03.30 | ₩28,583 | ₩28,930 | ₩28,036 | ₩28,503 | -0.28% | 14.1만 |
|---|
| 2026.03.27 | ₩29,156 | ₩29,156 | ₩28,089 | ₩28,463 | -2.38% | 19.4만 |
|---|
| 2026.03.26 | ₩29,210 | ₩30,330 | ₩29,130 | ₩29,290 | +0.27% | 15.6만 |
|---|
| 2026.03.25 | ₩29,397 | ₩29,890 | ₩29,170 | ₩29,783 | +1.32% | 11.8만 |
|---|
| 2026.03.24 | ₩28,249 | ₩29,223 | ₩27,929 | ₩29,170 | +3.26% | 13.2만 |
|---|
| 2026.03.23 | ₩28,316 | ₩29,410 | ₩28,156 | ₩28,770 | +1.60% | 17.2만 |
|---|
| 2026.03.20 | ₩28,076 | ₩28,076 | ₩27,329 | ₩27,823 | -0.90% | 27.5만 |
|---|
| 2026.03.19 | ₩28,329 | ₩28,423 | ₩27,529 | ₩28,076 | -0.89% | 20.3만 |
|---|
| 2026.03.18 | ₩28,329 | ₩28,970 | ₩27,943 | ₩28,236 | -0.33% | 22만 |
|---|
| 2026.03.17 | ₩29,050 | ₩29,583 | ₩28,383 | ₩28,690 | -1.24% | 16만 |
|---|
| 2026.03.16 | ₩28,716 | ₩29,717 | ₩27,009 | ₩28,970 | +0.88% | 25만 |
|---|
| 2026.03.13 | ₩28,263 | ₩30,130 | ₩27,356 | ₩28,583 | +1.13% | 80.9만 |
|---|
| 2026.03.12 | ₩30,263 | ₩31,584 | ₩29,490 | ₩31,264 | +3.31% | 33.4만 |
|---|
| 2026.03.11 | ₩30,717 | ₩31,264 | ₩30,050 | ₩30,917 | +0.65% | 20.7만 |
|---|
| 2026.03.10 | ₩30,610 | ₩31,891 | ₩30,610 | ₩31,184 | +1.87% | 14.9만 |
|---|
| 2026.03.09 | ₩29,343 | ₩31,077 | ₩28,223 | ₩31,050 | +5.82% | 22.1만 |
|---|
| 2026.03.06 | ₩32,011 | ₩32,011 | ₩29,397 | ₩29,997 | -6.29% | 14.2만 |
|---|
| 2026.03.05 | ₩33,958 | ₩34,091 | ₩32,064 | ₩32,531 | -4.20% | 14.4만 |
|---|
| 2026.03.04 | ₩33,425 | ₩34,625 | ₩33,425 | ₩34,545 | +3.35% | 11.9만 |
|---|
| 2026.03.03 | ₩33,171 | ₩33,665 | ₩32,037 | ₩33,518 | +1.05% | 11.9만 |
|---|
| 2026.03.02 | ₩34,118 | ₩34,518 | ₩33,358 | ₩34,171 | +0.16% | 11.8만 |
|---|
| 2026.02.27 | ₩35,092 | ₩35,465 | ₩34,612 | ₩34,972 | -0.34% | 16.2만 |
|---|
| 2026.02.26 | ₩35,132 | ₩36,185 | ₩35,132 | ₩35,825 | +1.97% | 19.4만 |
|---|
| 2026.02.25 | ₩33,465 | ₩35,078 | ₩33,345 | ₩34,998 | +4.58% | 15.9만 |
|---|
| 2026.02.24 | ₩33,478 | ₩33,891 | ₩32,958 | ₩33,491 | +0.04% | 10.6만 |
|---|
| 2026.02.23 | ₩35,385 | ₩35,385 | ₩32,451 | ₩33,531 | -5.24% | 22.3만 |
|---|
| 2026.02.20 | ₩34,558 | ₩36,159 | ₩34,412 | ₩35,705 | +3.32% | 20.8만 |
|---|
| 2026.02.19 | ₩35,025 | ₩35,025 | ₩33,998 | ₩34,732 | -0.84% | 12.4만 |
|---|
| 2026.02.18 | ₩34,825 | ₩35,785 | ₩34,772 | ₩35,145 | +0.92% | 12.6만 |
|---|
| 2026.02.17 | ₩33,131 | ₩34,958 | ₩33,104 | ₩34,798 | +5.03% | 17.4만 |
|---|
| 2026.02.13 | ₩32,211 | ₩33,425 | ₩31,744 | ₩33,144 | +2.90% | 14.4만 |
|---|
| 2026.02.12 | ₩32,438 | ₩33,211 | ₩31,651 | ₩32,051 | -1.19% | 10.6만 |
|---|
| 2026.02.11 | ₩32,878 | ₩33,078 | ₩32,037 | ₩32,211 | -2.03% | 8.7만 |
|---|
| 2026.02.10 | ₩33,691 | ₩33,905 | ₩32,558 | ₩32,744 | -2.81% | 11.8만 |
|---|
| 2026.02.09 | ₩33,478 | ₩33,891 | ₩32,691 | ₩33,358 | -0.36% | 12.7만 |
|---|
| 2026.02.06 | ₩32,691 | ₩33,558 | ₩32,691 | ₩33,224 | +1.63% | 10.8만 |
|---|
| 2026.02.05 | ₩33,238 | ₩33,678 | ₩32,131 | ₩32,544 | -2.09% | 15.1만 |
|---|
| 2026.02.04 | ₩33,505 | ₩33,718 | ₩32,664 | ₩33,558 | +0.16% | 15.5만 |
|---|
| 2026.02.03 | ₩33,371 | ₩33,771 | ₩32,878 | ₩33,318 | -0.16% | 14.2만 |
|---|
| 2026.02.02 | ₩32,678 | ₩33,611 | ₩32,224 | ₩33,371 | +2.12% | 12.6만 |
|---|
| 2026.01.30 | ₩32,918 | ₩33,251 | ₩31,891 | ₩32,824 | -0.28% | 18.9만 |
|---|
| 2026.01.29 | ₩32,704 | ₩33,438 | ₩31,891 | ₩33,051 | +1.06% | 32.3만 |
|---|
| 2026.01.28 | ₩32,798 | ₩33,024 | ₩32,197 | ₩32,704 | -0.28% | 17.3만 |
|---|
| 2026.01.27 | ₩33,425 | ₩33,425 | ₩31,784 | ₩32,824 | -1.80% | 19.9만 |
|---|
| 2026.01.26 | ₩33,024 | ₩33,798 | ₩31,637 | ₩33,425 | +1.21% | 19.5만 |
|---|
| 2026.01.23 | ₩32,851 | ₩33,611 | ₩32,838 | ₩33,184 | +1.02% | 22.2만 |
|---|
| 2026.01.22 | ₩33,851 | ₩34,665 | ₩32,531 | ₩32,931 | -2.72% | 30.3만 |
|---|
| 2026.01.21 | ₩34,251 | ₩34,718 | ₩33,665 | ₩33,705 | -1.60% | 29.9만 |
|---|
| 2026.01.20 | ₩34,171 | ₩34,838 | ₩33,491 | ₩33,851 | -0.94% | 15.9만 |
|---|
| 2026.01.16 | ₩34,638 | ₩34,958 | ₩33,878 | ₩34,932 | +0.85% | 21.6만 |
|---|
| 2026.01.15 | ₩33,451 | ₩34,638 | ₩32,958 | ₩34,492 | +3.11% | 24.3만 |
|---|
| 2026.01.14 | ₩33,585 | ₩33,611 | ₩32,851 | ₩33,438 | -0.44% | 24.1만 |
|---|
| 2026.01.13 | ₩32,077 | ₩33,691 | ₩31,997 | ₩33,091 | +3.16% | 34.3만 |
|---|
| 2026.01.12 | ₩33,064 | ₩33,385 | ₩31,024 | ₩32,011 | -3.19% | 50.8만 |
|---|
| 2026.01.09 | ₩35,945 | ₩36,666 | ₩34,305 | ₩34,518 | -3.97% | 18.1만 |
|---|
| 2026.01.08 | ₩34,785 | ₩36,386 | ₩34,785 | ₩35,945 | +3.34% | 26.1만 |
|---|
| 2026.01.07 | ₩35,345 | ₩36,412 | ₩34,705 | ₩35,118 | -0.64% | 24.3만 |
|---|
| 2026.01.06 | ₩34,972 | ₩35,772 | ₩34,892 | ₩35,225 | +0.72% | 30.6만 |
|---|
| 2026.01.05 | ₩34,585 | ₩35,745 | ₩34,532 | ₩35,145 | +1.62% | 19.7만 |
|---|
| 2026.01.02 | ₩34,772 | ₩34,878 | ₩34,065 | ₩34,532 | -0.69% | 18.1만 |
|---|
| 2025.12.31 | ₩35,825 | ₩35,825 | ₩34,745 | ₩34,745 | -3.02% | 14.4만 |
|---|
| 2025.12.30 | ₩36,305 | ₩36,492 | ₩35,719 | ₩35,719 | -1.62% | 18.5만 |
|---|
| 2025.12.29 | ₩36,012 | ₩36,586 | ₩35,692 | ₩36,305 | +0.81% | 22.3만 |
|---|
| 2025.12.26 | ₩36,892 | ₩36,892 | ₩36,105 | ₩36,332 | -1.52% | 14.7만 |
|---|
| 2025.12.24 | ₩36,986 | ₩37,186 | ₩36,599 | ₩36,879 | -0.29% | 11만 |
|---|
| 2025.12.23 | ₩37,333 | ₩37,346 | ₩36,452 | ₩36,946 | -1.04% | 19.5만 |
|---|
| 2025.12.22 | ₩38,266 | ₩38,466 | ₩36,972 | ₩37,333 | -2.44% | 33만 |
|---|
| 2025.12.19 | ₩38,066 | ₩38,386 | ₩37,052 | ₩38,226 | +0.42% | 71.1만 |
|---|
| 2025.12.18 | ₩38,653 | ₩38,920 | ₩38,053 | ₩38,186 | -1.21% | 20.4만 |
|---|
| 2025.12.17 | ₩38,533 | ₩38,960 | ₩37,746 | ₩38,066 | -1.21% | 19.5만 |
|---|
| 2025.12.16 | ₩38,986 | ₩39,360 | ₩38,373 | ₩38,933 | -0.14% | 16.7만 |
|---|
| 2025.12.15 | ₩39,146 | ₩39,587 | ₩38,506 | ₩39,146 | 0.00% | 23.1만 |
|---|
| 2025.12.12 | ₩38,600 | ₩38,933 | ₩38,079 | ₩38,840 | +0.62% | 28.7만 |
|---|
| 2025.12.11 | ₩39,186 | ₩39,493 | ₩38,453 | ₩38,613 | -1.46% | 24만 |
|---|
| 2025.12.10 | ₩39,867 | ₩40,067 | ₩38,933 | ₩39,093 | -1.94% | 27.9만 |
|---|
| 2025.12.09 | ₩39,093 | ₩40,347 | ₩38,973 | ₩40,067 | +2.49% | 36.2만 |
|---|
| 2025.12.08 | ₩41,094 | ₩42,281 | ₩39,160 | ₩39,507 | -3.86% | 49.7만 |
|---|
| 2025.12.05 | ₩40,027 | ₩40,880 | ₩37,893 | ₩40,840 | +2.03% | 113.5만 |
|---|
| 2025.12.04 | ₩36,906 | ₩37,346 | ₩35,399 | ₩36,359 | -1.48% | 62.4만 |
|---|
| 2025.12.03 | ₩35,278 | ₩37,106 | ₩34,825 | ₩37,012 | +4.91% | 41.8만 |
|---|
| 2025.12.02 | ₩35,399 | ₩35,545 | ₩34,065 | ₩34,932 | -1.32% | 21.1만 |
|---|
| 2025.12.01 | ₩34,171 | ₩35,692 | ₩33,811 | ₩35,305 | +3.32% | 30.9만 |
|---|
| 2025.11.28 | ₩34,598 | ₩34,678 | ₩33,878 | ₩34,678 | +0.23% | 8.1만 |
|---|
| 2025.11.26 | ₩33,358 | ₩34,745 | ₩32,931 | ₩34,612 | +3.76% | 25.7만 |
|---|
| 2025.11.25 | ₩32,371 | ₩33,705 | ₩32,358 | ₩33,478 | +3.42% | 27.4만 |
|---|
| 2025.11.24 | ₩31,330 | ₩32,291 | ₩31,010 | ₩32,091 | +2.43% | 21.9만 |
|---|
| 2025.11.21 | ₩29,463 | ₩31,771 | ₩29,463 | ₩31,304 | +6.25% | 22.7만 |
|---|
| 2025.11.20 | ₩29,823 | ₩30,530 | ₩29,130 | ₩29,263 | -1.88% | 15만 |
|---|
| 2025.11.19 | ₩29,610 | ₩30,557 | ₩29,210 | ₩29,517 | -0.32% | 17만 |
|---|
| 2025.11.18 | ₩28,876 | ₩29,837 | ₩28,650 | ₩29,650 | +2.68% | 14만 |
|---|
| 2025.11.17 | ₩29,730 | ₩30,157 | ₩28,890 | ₩29,263 | -1.57% | 16.3만 |
|---|
| 2025.11.14 | ₩29,530 | ₩29,917 | ₩29,343 | ₩29,743 | +0.72% | 13만 |
|---|
| 2025.11.13 | ₩30,530 | ₩31,010 | ₩30,010 | ₩30,277 | -0.83% | 24.6만 |
|---|
| 2025.11.12 | ₩30,330 | ₩31,144 | ₩30,157 | ₩30,797 | +1.54% | 8.6만 |
|---|
| 2025.11.11 | ₩29,423 | ₩30,450 | ₩29,236 | ₩30,277 | +2.90% | 23.5만 |
|---|
| 2025.11.10 | ₩29,303 | ₩29,850 | ₩29,090 | ₩29,570 | +0.91% | 13.2만 |
|---|
| 2025.11.07 | ₩28,663 | ₩29,076 | ₩28,370 | ₩28,956 | +1.02% | 8.9만 |
|---|
| 2025.11.06 | ₩29,490 | ₩29,490 | ₩28,436 | ₩28,810 | -2.31% | 14.9만 |
|---|
| 2025.11.05 | ₩28,156 | ₩29,997 | ₩27,889 | ₩29,490 | +4.74% | 22.2만 |
|---|
| 2025.11.04 | ₩28,463 | ₩28,810 | ₩27,916 | ₩28,236 | -0.80% | 12.4만 |
|---|
| 2025.11.03 | ₩28,983 | ₩29,597 | ₩28,623 | ₩28,863 | -0.41% | 12.9만 |
|---|
| 2025.10.31 | ₩29,156 | ₩29,223 | ₩28,356 | ₩28,876 | -0.96% | 18.4만 |
|---|
| 2025.10.30 | ₩29,223 | ₩29,690 | ₩28,196 | ₩29,450 | +0.78% | 33.7만 |
|---|
| 2025.10.29 | ₩29,837 | ₩30,290 | ₩29,023 | ₩29,677 | -0.54% | 30.6만 |
|---|
| 2025.10.28 | ₩29,823 | ₩30,544 | ₩29,623 | ₩29,783 | -0.13% | 16.1만 |
|---|
| 2025.10.27 | ₩30,677 | ₩30,677 | ₩29,316 | ₩30,010 | -2.17% | 21.4만 |
|---|
| 2025.10.24 | ₩30,757 | ₩31,197 | ₩29,757 | ₩30,183 | -1.86% | 19.7만 |
|---|
| 2025.10.23 | ₩28,743 | ₩29,837 | ₩28,610 | ₩29,437 | +2.41% | 22.3만 |
|---|
| 2025.10.22 | ₩28,396 | ₩28,916 | ₩28,143 | ₩28,836 | +1.55% | 31.2만 |
|---|
| 2025.10.21 | ₩27,196 | ₩28,423 | ₩27,089 | ₩28,276 | +3.97% | 19.5만 |
|---|
| 2025.10.20 | ₩27,516 | ₩27,769 | ₩26,902 | ₩27,156 | -1.31% | 14.7만 |
|---|
| 2025.10.17 | ₩27,543 | ₩27,783 | ₩26,996 | ₩27,262 | -1.02% | 18.2만 |
|---|
| 2025.10.16 | ₩28,196 | ₩28,209 | ₩27,209 | ₩27,756 | -1.56% | 21.1만 |
|---|
| 2025.10.15 | ₩28,196 | ₩28,423 | ₩27,489 | ₩27,943 | -0.90% | 22.1만 |
|---|
| 2025.10.14 | ₩26,756 | ₩28,169 | ₩26,742 | ₩27,889 | +4.24% | 16.3만 |
|---|
| 2025.10.13 | ₩26,169 | ₩27,383 | ₩26,035 | ₩27,356 | +4.54% | 18.5만 |
|---|
| 2025.10.10 | ₩26,809 | ₩26,809 | ₩25,435 | ₩25,555 | -4.68% | 19.3만 |
|---|