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 | ₩18,950 | ₩19,337 | ₩18,749 | ₩19,323 | +1.97% | 31.7만 |
| 2026.10.08 | ₩18,643 | ₩19,016 | ₩18,322 | ₩18,963 | +1.72% | 34.5만 |
| 2026.10.07 | ₩18,549 | ₩18,870 | ₩18,443 | ₩18,843 | +1.58% | 28.2만 |
| 2026.10.06 | ₩18,322 | ₩18,816 | ₩17,909 | ₩18,816 | +2.69% | 26.8만 |
| 2026.10.05 | ₩17,695 | ₩18,536 | ₩17,602 | ₩18,322 | +3.54% | 30.1만 |
| 2026.10.02 | ₩18,256 | ₩18,256 | ₩17,709 | ₩17,735 | -2.85% | 25.3만 |
| 2026.10.01 | ₩17,855 | ₩18,282 | ₩17,762 | ₩17,989 | +0.75% | 44.4만 |
| 2026.09.30 | ₩18,523 | ₩18,523 | ₩17,815 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,882 |
| -3.46% |
| 29.4만 |
| 2026.09.29 | ₩18,830 | ₩18,936 | ₩18,216 | ₩18,389 | -2.34% | 27만 |
|---|
| 2026.09.28 | ₩17,588 | ₩19,390 | ₩17,442 | ₩18,870 | +7.28% | 78.6만 |
|---|
| 2026.09.25 | ₩17,949 | ₩18,096 | ₩17,695 | ₩17,762 | -1.04% | 17.9만 |
|---|
| 2026.09.24 | ₩18,389 | ₩18,549 | ₩17,922 | ₩17,935 | -2.47% | 24.4만 |
|---|
| 2026.09.23 | ₩19,243 | ₩19,470 | ₩18,256 | ₩18,349 | -4.65% | 28.3만 |
|---|
| 2026.09.22 | ₩18,776 | ₩19,403 | ₩18,776 | ₩19,323 | +2.91% | 36.9만 |
|---|
| 2026.09.21 | ₩17,682 | ₩18,749 | ₩17,655 | ₩18,496 | +4.60% | 40.4만 |
|---|
| 2026.09.18 | ₩17,789 | ₩18,029 | ₩17,442 | ₩17,615 | -0.98% | 67.1만 |
|---|
| 2026.09.17 | ₩18,176 | ₩18,202 | ₩17,869 | ₩17,962 | -1.17% | 40.7만 |
|---|
| 2026.09.16 | ₩18,402 | ₩18,603 | ₩17,669 | ₩17,855 | -2.97% | 30.8만 |
|---|
| 2026.09.15 | ₩19,163 | ₩19,163 | ₩18,029 | ₩18,189 | -5.08% | 43만 |
|---|
| 2026.09.14 | ₩19,136 | ₩19,403 | ₩18,202 | ₩19,190 | +0.28% | 85.6만 |
|---|
| 2026.09.11 | ₩18,776 | ₩19,457 | ₩18,469 | ₩19,417 | +3.41% | 122.9만 |
|---|
| 2026.09.10 | ₩23,327 | ₩23,380 | ₩21,845 | ₩22,299 | -4.41% | 43만 |
|---|
| 2026.09.09 | ₩23,540 | ₩23,834 | ₩23,287 | ₩23,420 | -0.51% | 15.8만 |
|---|
| 2026.09.08 | ₩23,994 | ₩24,248 | ₩23,367 | ₩23,620 | -1.56% | 13.1만 |
|---|
| 2026.09.04 | ₩23,580 | ₩24,141 | ₩23,407 | ₩24,061 | +2.04% | 16.8만 |
|---|
| 2026.09.03 | ₩24,581 | ₩24,715 | ₩23,487 | ₩23,620 | -3.91% | 16.5만 |
|---|
| 2026.09.02 | ₩23,901 | ₩24,688 | ₩23,901 | ₩24,234 | +1.40% | 19.8만 |
|---|
| 2026.09.01 | ₩23,567 | ₩23,914 | ₩23,247 | ₩23,780 | +0.91% | 20만 |
|---|
| 2026.08.31 | ₩24,181 | ₩24,181 | ₩23,433 | ₩23,887 | -1.21% | 30.3만 |
|---|
| 2026.08.28 | ₩23,647 | ₩24,501 | ₩23,647 | ₩24,261 | +2.60% | 21만 |
|---|
| 2026.08.27 | ₩24,514 | ₩24,554 | ₩23,460 | ₩23,540 | -3.97% | 21.5만 |
|---|
| 2026.08.26 | ₩24,741 | ₩25,275 | ₩24,474 | ₩24,621 | -0.49% | 24.7만 |
|---|
| 2026.08.25 | ₩24,715 | ₩24,901 | ₩24,087 | ₩24,621 | -0.38% | 16.8만 |
|---|
| 2026.08.24 | ₩24,368 | ₩25,115 | ₩24,368 | ₩24,701 | +1.37% | 15.1만 |
|---|
| 2026.08.21 | ₩23,594 | ₩24,408 | ₩23,594 | ₩24,381 | +3.34% | 18.9만 |
|---|
| 2026.08.20 | ₩24,021 | ₩24,034 | ₩23,033 | ₩23,313 | -2.94% | 24만 |
|---|
| 2026.08.19 | ₩24,368 | ₩24,728 | ₩24,368 | ₩24,408 | +0.16% | 16만 |
|---|
| 2026.08.18 | ₩24,114 | ₩24,568 | ₩23,887 | ₩24,087 | -0.11% | 20만 |
|---|
| 2026.08.17 | ₩24,648 | ₩24,728 | ₩23,901 | ₩24,047 | -2.44% | 18.1만 |
|---|
| 2026.08.14 | ₩25,288 | ₩25,288 | ₩24,768 | ₩24,875 | -1.64% | 14.2만 |
|---|
| 2026.08.13 | ₩25,409 | ₩25,782 | ₩24,955 | ₩25,222 | -0.74% | 15.5만 |
|---|
| 2026.08.12 | ₩25,569 | ₩25,742 | ₩25,075 | ₩25,115 | -1.77% | 16.8만 |
|---|
| 2026.08.11 | ₩26,196 | ₩26,463 | ₩25,062 | ₩25,462 | -2.80% | 21.9만 |
|---|
| 2026.08.10 | ₩26,756 | ₩27,103 | ₩26,062 | ₩26,062 | -2.59% | 42.6만 |
|---|
| 2026.08.07 | ₩26,316 | ₩27,050 | ₩26,049 | ₩26,836 | +1.98% | 15.2만 |
|---|
| 2026.08.06 | ₩26,356 | ₩26,810 | ₩26,142 | ₩26,223 | -0.51% | 17.9만 |
|---|
| 2026.08.05 | ₩26,396 | ₩26,743 | ₩25,595 | ₩26,129 | -1.01% | 72만 |
|---|
| 2026.08.04 | ₩27,384 | ₩27,584 | ₩26,583 | ₩26,610 | -2.83% | 23.3만 |
|---|
| 2026.08.03 | ₩26,676 | ₩27,490 | ₩26,650 | ₩27,317 | +2.40% | 18만 |
|---|
| 2026.07.31 | ₩26,703 | ₩26,703 | ₩25,862 | ₩26,249 | -1.70% | 19만 |
|---|
| 2026.07.30 | ₩26,223 | ₩26,770 | ₩25,902 | ₩26,423 | +0.76% | 18.3만 |
|---|
| 2026.07.29 | ₩27,130 | ₩27,397 | ₩25,916 | ₩26,089 | -3.84% | 24.8만 |
|---|
| 2026.07.28 | ₩26,236 | ₩27,517 | ₩26,223 | ₩27,424 | +4.53% | 21.1만 |
|---|
| 2026.07.27 | ₩25,662 | ₩26,209 | ₩25,422 | ₩25,969 | +1.20% | 42.7만 |
|---|
| 2026.07.24 | ₩25,248 | ₩25,649 | ₩24,901 | ₩25,275 | +0.11% | 31.7만 |
|---|
| 2026.07.23 | ₩24,741 | ₩25,195 | ₩24,514 | ₩25,075 | +1.35% | 21.3만 |
|---|
| 2026.07.22 | ₩25,115 | ₩25,582 | ₩24,928 | ₩25,195 | +0.32% | 20.4만 |
|---|
| 2026.07.21 | ₩25,075 | ₩25,502 | ₩25,075 | ₩25,128 | +0.21% | 18.4만 |
|---|
| 2026.07.20 | ₩25,075 | ₩25,609 | ₩24,928 | ₩25,302 | +0.90% | 14.2만 |
|---|
| 2026.07.17 | ₩25,048 | ₩25,555 | ₩24,888 | ₩24,941 | -0.43% | 15.7만 |
|---|
| 2026.07.16 | ₩24,995 | ₩25,609 | ₩24,861 | ₩25,182 | +0.75% | 21.5만 |
|---|
| 2026.07.15 | ₩24,354 | ₩25,235 | ₩24,328 | ₩24,968 | +2.52% | 15.9만 |
|---|
| 2026.07.14 | ₩24,394 | ₩24,501 | ₩23,634 | ₩24,194 | -0.82% | 19.1만 |
|---|
| 2026.07.13 | ₩24,167 | ₩24,808 | ₩24,167 | ₩24,248 | +0.33% | 20.1만 |
|---|
| 2026.07.10 | ₩23,981 | ₩24,394 | ₩23,954 | ₩24,167 | +0.78% | 21.8만 |
|---|
| 2026.07.09 | ₩23,740 | ₩24,167 | ₩23,687 | ₩23,874 | +0.56% | 18.6만 |
|---|
| 2026.07.08 | ₩23,353 | ₩23,660 | ₩22,700 | ₩23,580 | +0.97% | 22.5만 |
|---|
| 2026.07.07 | ₩23,714 | ₩24,087 | ₩23,353 | ₩23,420 | -1.24% | 17.8만 |
|---|
| 2026.07.06 | ₩23,420 | ₩23,820 | ₩23,287 | ₩23,660 | +1.03% | 15.7만 |
|---|
| 2026.07.02 | ₩23,060 | ₩24,101 | ₩22,406 | ₩23,420 | +1.56% | 35.8만 |
|---|
| 2026.07.01 | ₩23,754 | ₩24,087 | ₩23,580 | ₩23,981 | +0.96% | 22.3만 |
|---|
| 2026.06.30 | ₩23,620 | ₩23,954 | ₩23,220 | ₩23,754 | +0.56% | 21.5만 |
|---|
| 2026.06.29 | ₩24,501 | ₩24,501 | ₩23,380 | ₩23,660 | -3.43% | 16.6만 |
|---|
| 2026.06.26 | ₩24,288 | ₩24,741 | ₩24,167 | ₩24,354 | +0.27% | 37.5만 |
|---|
| 2026.06.25 | ₩25,275 | ₩25,475 | ₩24,248 | ₩24,288 | -3.91% | 18.3만 |
|---|
| 2026.06.24 | ₩24,047 | ₩25,569 | ₩24,034 | ₩25,502 | +6.05% | 24.6만 |
|---|
| 2026.06.23 | ₩23,820 | ₩24,488 | ₩23,727 | ₩24,021 | +0.84% | 25만 |
|---|
| 2026.06.22 | ₩23,754 | ₩24,501 | ₩23,727 | ₩24,288 | +2.25% | 32.8만 |
|---|
| 2026.06.18 | ₩23,767 | ₩24,368 | ₩23,540 | ₩23,740 | -0.11% | 40.6만 |
|---|
| 2026.06.17 | ₩23,113 | ₩23,847 | ₩23,073 | ₩23,300 | +0.81% | 30.1만 |
|---|
| 2026.06.16 | ₩24,715 | ₩24,715 | ₩22,953 | ₩23,100 | -6.53% | 30.3만 |
|---|
| 2026.06.15 | ₩24,768 | ₩25,395 | ₩24,381 | ₩24,501 | -1.08% | 22.2만 |
|---|
| 2026.06.12 | ₩24,835 | ₩25,182 | ₩24,501 | ₩24,541 | -1.18% | 21.3만 |
|---|
| 2026.06.11 | ₩24,701 | ₩25,475 | ₩24,528 | ₩24,701 | 0.00% | 30만 |
|---|
| 2026.06.10 | ₩25,288 | ₩26,463 | ₩24,474 | ₩24,554 | -2.90% | 22만 |
|---|
| 2026.06.09 | ₩25,168 | ₩26,636 | ₩25,035 | ₩25,489 | +1.27% | 25.6만 |
|---|
| 2026.06.08 | ₩23,087 | ₩25,769 | ₩23,033 | ₩25,128 | +8.84% | 38만 |
|---|
| 2026.06.05 | ₩20,137 | ₩26,676 | ₩20,137 | ₩23,207 | +15.24% | 129.5만 |
|---|
| 2026.06.04 | ₩31,280 | ₩31,734 | ₩30,840 | ₩31,334 | +0.17% | 23.5만 |
|---|
| 2026.06.03 | ₩30,826 | ₩31,254 | ₩30,453 | ₩30,840 | +0.04% | 13.6만 |
|---|
| 2026.06.02 | ₩31,120 | ₩31,734 | ₩30,653 | ₩31,027 | -0.30% | 18.4만 |
|---|
| 2026.06.01 | ₩32,294 | ₩32,294 | ₩30,853 | ₩31,120 | -3.64% | 15.2만 |
|---|
| 2026.05.29 | ₩33,762 | ₩33,762 | ₩32,708 | ₩32,868 | -2.65% | 13.8만 |
|---|
| 2026.05.28 | ₩33,415 | ₩34,043 | ₩33,415 | ₩33,789 | +1.12% | 11.9만 |
|---|
| 2026.05.27 | ₩32,361 | ₩33,762 | ₩32,361 | ₩33,562 | +3.71% | 12.2만 |
|---|
| 2026.05.26 | ₩32,201 | ₩32,935 | ₩31,520 | ₩32,134 | -0.21% | 11만 |
|---|
| 2026.05.22 | ₩31,534 | ₩32,228 | ₩31,107 | ₩31,961 | +1.35% | 14.6만 |
|---|
| 2026.05.21 | ₩30,173 | ₩31,440 | ₩29,906 | ₩31,334 | +3.85% | 13.2만 |
|---|
| 2026.05.20 | ₩30,666 | ₩31,080 | ₩30,239 | ₩30,399 | -0.87% | 12.4만 |
|---|
| 2026.05.19 | ₩30,533 | ₩30,746 | ₩29,919 | ₩30,640 | +0.35% | 10.8만 |
|---|
| 2026.05.18 | ₩30,346 | ₩31,360 | ₩30,052 | ₩30,760 | +1.36% | 10.5만 |
|---|
| 2026.05.15 | ₩31,093 | ₩31,827 | ₩30,093 | ₩30,226 | -2.79% | 11.8만 |
|---|
| 2026.05.14 | ₩31,213 | ₩32,041 | ₩31,213 | ₩31,534 | +1.03% | 9.3만 |
|---|
| 2026.05.13 | ₩30,386 | ₩31,093 | ₩30,012 | ₩31,067 | +2.24% | 12.1만 |
|---|
| 2026.05.12 | ₩30,746 | ₩30,933 | ₩29,866 | ₩30,533 | -0.69% | 11.5만 |
|---|
| 2026.05.11 | ₩33,335 | ₩33,535 | ₩30,840 | ₩30,920 | -7.25% | 11만 |
|---|
| 2026.05.08 | ₩33,442 | ₩33,882 | ₩33,189 | ₩33,469 | +0.08% | 6.6만 |
|---|
| 2026.05.07 | ₩33,282 | ₩33,682 | ₩32,828 | ₩33,402 | +0.36% | 9.6만 |
|---|
| 2026.05.06 | ₩32,628 | ₩33,736 | ₩32,628 | ₩33,322 | +2.13% | 8.9만 |
|---|
| 2026.05.05 | ₩30,746 | ₩32,254 | ₩30,746 | ₩32,054 | +4.25% | 11.7만 |
|---|
| 2026.05.04 | ₩32,348 | ₩32,521 | ₩30,453 | ₩30,520 | -5.65% | 10.8만 |
|---|
| 2026.05.01 | ₩32,748 | ₩33,589 | ₩32,521 | ₩32,521 | -0.69% | 10.6만 |
|---|
| 2026.04.30 | ₩31,854 | ₩33,215 | ₩31,774 | ₩32,788 | +2.93% | 8.7만 |
|---|
| 2026.04.29 | ₩32,655 | ₩33,295 | ₩31,627 | ₩31,974 | -2.08% | 10.6만 |
|---|
| 2026.04.28 | ₩32,882 | ₩33,135 | ₩32,161 | ₩32,935 | +0.16% | 9.4만 |
|---|
| 2026.04.27 | ₩32,561 | ₩33,162 | ₩29,465 | ₩32,802 | +0.74% | 7.8만 |
|---|
| 2026.04.24 | ₩32,855 | ₩33,442 | ₩32,495 | ₩32,775 | -0.24% | 8만 |
|---|
| 2026.04.23 | ₩33,562 | ₩33,562 | ₩31,387 | ₩32,882 | -2.03% | 7.6만 |
|---|
| 2026.04.22 | ₩33,482 | ₩33,629 | ₩33,068 | ₩33,509 | +0.08% | 10.2만 |
|---|
| 2026.04.21 | ₩33,709 | ₩34,350 | ₩33,175 | ₩33,389 | -0.95% | 10.2만 |
|---|
| 2026.04.20 | ₩32,908 | ₩33,722 | ₩32,308 | ₩33,682 | +2.35% | 9.4만 |
|---|
| 2026.04.17 | ₩33,215 | ₩34,029 | ₩33,215 | ₩33,322 | +0.32% | 16.6만 |
|---|
| 2026.04.16 | ₩32,334 | ₩32,748 | ₩32,254 | ₩32,468 | +0.41% | 10.7만 |
|---|
| 2026.04.15 | ₩32,361 | ₩32,802 | ₩32,201 | ₩32,588 | +0.70% | 9.3만 |
|---|
| 2026.04.14 | ₩32,775 | ₩33,135 | ₩32,148 | ₩32,361 | -1.26% | 10만 |
|---|
| 2026.04.13 | ₩31,761 | ₩33,242 | ₩31,667 | ₩32,748 | +3.11% | 12.9만 |
|---|
| 2026.04.10 | ₩32,681 | ₩32,681 | ₩32,001 | ₩32,174 | -1.55% | 13.5만 |
|---|
| 2026.04.09 | ₩31,600 | ₩32,908 | ₩30,933 | ₩32,708 | +3.51% | 9.8만 |
|---|
| 2026.04.08 | ₩31,507 | ₩32,388 | ₩31,387 | ₩32,028 | +1.65% | 13.5만 |
|---|
| 2026.04.07 | ₩29,959 | ₩30,346 | ₩29,665 | ₩30,226 | +0.89% | 12만 |
|---|
| 2026.04.06 | ₩28,691 | ₩30,346 | ₩28,464 | ₩30,346 | +5.77% | 14.4만 |
|---|
| 2026.04.02 | ₩28,838 | ₩29,385 | ₩28,238 | ₩28,838 | 0.00% | 10.4만 |
|---|
| 2026.04.01 | ₩29,572 | ₩30,253 | ₩29,265 | ₩29,425 | -0.50% | 13.3만 |
|---|
| 2026.03.31 | ₩28,851 | ₩30,039 | ₩28,424 | ₩29,572 | +2.50% | 13.1만 |
|---|
| 2026.03.30 | ₩28,598 | ₩28,945 | ₩28,051 | ₩28,518 | -0.28% | 14.1만 |
|---|
| 2026.03.27 | ₩29,172 | ₩29,172 | ₩28,104 | ₩28,478 | -2.38% | 19.4만 |
|---|
| 2026.03.26 | ₩29,225 | ₩30,346 | ₩29,145 | ₩29,305 | +0.27% | 15.6만 |
|---|
| 2026.03.25 | ₩29,412 | ₩29,906 | ₩29,185 | ₩29,799 | +1.32% | 11.8만 |
|---|
| 2026.03.24 | ₩28,264 | ₩29,238 | ₩27,944 | ₩29,185 | +3.26% | 13.2만 |
|---|
| 2026.03.23 | ₩28,331 | ₩29,425 | ₩28,171 | ₩28,785 | +1.60% | 17.2만 |
|---|
| 2026.03.20 | ₩28,091 | ₩28,091 | ₩27,343 | ₩27,837 | -0.90% | 27.5만 |
|---|
| 2026.03.19 | ₩28,344 | ₩28,438 | ₩27,544 | ₩28,091 | -0.89% | 20.3만 |
|---|
| 2026.03.18 | ₩28,344 | ₩28,985 | ₩27,957 | ₩28,251 | -0.33% | 22만 |
|---|
| 2026.03.17 | ₩29,065 | ₩29,599 | ₩28,398 | ₩28,705 | -1.24% | 16만 |
|---|
| 2026.03.16 | ₩28,731 | ₩29,732 | ₩27,023 | ₩28,985 | +0.88% | 25만 |
|---|
| 2026.03.13 | ₩28,278 | ₩30,146 | ₩27,370 | ₩28,598 | +1.13% | 80.9만 |
|---|
| 2026.03.12 | ₩30,279 | ₩31,600 | ₩29,505 | ₩31,280 | +3.31% | 33.4만 |
|---|
| 2026.03.11 | ₩30,733 | ₩31,280 | ₩30,066 | ₩30,933 | +0.65% | 20.7만 |
|---|
| 2026.03.10 | ₩30,626 | ₩31,907 | ₩30,626 | ₩31,200 | +1.87% | 14.9만 |
|---|
| 2026.03.09 | ₩29,359 | ₩31,093 | ₩28,238 | ₩31,067 | +5.82% | 22.1만 |
|---|
| 2026.03.06 | ₩32,028 | ₩32,028 | ₩29,412 | ₩30,012 | -6.29% | 14.2만 |
|---|
| 2026.03.05 | ₩33,976 | ₩34,109 | ₩32,081 | ₩32,548 | -4.20% | 14.4만 |
|---|
| 2026.03.04 | ₩33,442 | ₩34,643 | ₩33,442 | ₩34,563 | +3.35% | 11.9만 |
|---|
| 2026.03.03 | ₩33,189 | ₩33,682 | ₩32,054 | ₩33,535 | +1.05% | 11.9만 |
|---|
| 2026.03.02 | ₩34,136 | ₩34,536 | ₩33,375 | ₩34,189 | +0.16% | 11.8만 |
|---|
| 2026.02.27 | ₩35,110 | ₩35,484 | ₩34,630 | ₩34,990 | -0.34% | 16.2만 |
|---|
| 2026.02.26 | ₩35,150 | ₩36,204 | ₩35,150 | ₩35,844 | +1.97% | 19.4만 |
|---|
| 2026.02.25 | ₩33,482 | ₩35,097 | ₩33,362 | ₩35,017 | +4.58% | 15.9만 |
|---|
| 2026.02.24 | ₩33,495 | ₩33,909 | ₩32,975 | ₩33,509 | +0.04% | 10.6만 |
|---|
| 2026.02.23 | ₩35,404 | ₩35,404 | ₩32,468 | ₩33,549 | -5.24% | 22.3만 |
|---|
| 2026.02.20 | ₩34,576 | ₩36,178 | ₩34,430 | ₩35,724 | +3.32% | 20.8만 |
|---|
| 2026.02.19 | ₩35,043 | ₩35,043 | ₩34,016 | ₩34,750 | -0.84% | 12.4만 |
|---|
| 2026.02.18 | ₩34,843 | ₩35,804 | ₩34,790 | ₩35,164 | +0.92% | 12.6만 |
|---|
| 2026.02.17 | ₩33,148 | ₩34,977 | ₩33,122 | ₩34,817 | +5.03% | 17.4만 |
|---|
| 2026.02.13 | ₩32,228 | ₩33,442 | ₩31,761 | ₩33,162 | +2.90% | 14.4만 |
|---|
| 2026.02.12 | ₩32,455 | ₩33,229 | ₩31,667 | ₩32,068 | -1.19% | 10.6만 |
|---|
| 2026.02.11 | ₩32,895 | ₩33,095 | ₩32,054 | ₩32,228 | -2.03% | 8.7만 |
|---|
| 2026.02.10 | ₩33,709 | ₩33,922 | ₩32,575 | ₩32,761 | -2.81% | 11.8만 |
|---|
| 2026.02.09 | ₩33,495 | ₩33,909 | ₩32,708 | ₩33,375 | -0.36% | 12.7만 |
|---|
| 2026.02.06 | ₩32,708 | ₩33,576 | ₩32,708 | ₩33,242 | +1.63% | 10.8만 |
|---|
| 2026.02.05 | ₩33,255 | ₩33,696 | ₩32,148 | ₩32,561 | -2.09% | 15.1만 |
|---|
| 2026.02.04 | ₩33,522 | ₩33,736 | ₩32,681 | ₩33,576 | +0.16% | 15.5만 |
|---|
| 2026.02.03 | ₩33,389 | ₩33,789 | ₩32,895 | ₩33,335 | -0.16% | 14.2만 |
|---|
| 2026.02.02 | ₩32,695 | ₩33,629 | ₩32,241 | ₩33,389 | +2.12% | 12.6만 |
|---|
| 2026.01.30 | ₩32,935 | ₩33,269 | ₩31,907 | ₩32,842 | -0.28% | 18.9만 |
|---|
| 2026.01.29 | ₩32,721 | ₩33,455 | ₩31,907 | ₩33,068 | +1.06% | 32.3만 |
|---|
| 2026.01.28 | ₩32,815 | ₩33,042 | ₩32,214 | ₩32,721 | -0.28% | 17.3만 |
|---|
| 2026.01.27 | ₩33,442 | ₩33,442 | ₩31,801 | ₩32,842 | -1.80% | 19.9만 |
|---|
| 2026.01.26 | ₩33,042 | ₩33,816 | ₩31,654 | ₩33,442 | +1.21% | 19.5만 |
|---|
| 2026.01.23 | ₩32,868 | ₩33,629 | ₩32,855 | ₩33,202 | +1.02% | 22.2만 |
|---|
| 2026.01.22 | ₩33,869 | ₩34,683 | ₩32,548 | ₩32,948 | -2.72% | 30.3만 |
|---|
| 2026.01.21 | ₩34,269 | ₩34,737 | ₩33,682 | ₩33,722 | -1.60% | 29.9만 |
|---|
| 2026.01.20 | ₩34,189 | ₩34,857 | ₩33,509 | ₩33,869 | -0.94% | 15.9만 |
|---|
| 2026.01.16 | ₩34,656 | ₩34,977 | ₩33,896 | ₩34,950 | +0.85% | 21.6만 |
|---|
| 2026.01.15 | ₩33,469 | ₩34,656 | ₩32,975 | ₩34,510 | +3.11% | 24.3만 |
|---|
| 2026.01.14 | ₩33,602 | ₩33,629 | ₩32,868 | ₩33,455 | -0.44% | 24.1만 |
|---|
| 2026.01.13 | ₩32,094 | ₩33,709 | ₩32,014 | ₩33,108 | +3.16% | 34.3만 |
|---|
| 2026.01.12 | ₩33,082 | ₩33,402 | ₩31,040 | ₩32,028 | -3.19% | 50.8만 |
|---|
| 2026.01.09 | ₩35,964 | ₩36,685 | ₩34,323 | ₩34,536 | -3.97% | 18.1만 |
|---|
| 2026.01.08 | ₩34,803 | ₩36,405 | ₩34,803 | ₩35,964 | +3.34% | 26.1만 |
|---|
| 2026.01.07 | ₩35,364 | ₩36,431 | ₩34,723 | ₩35,137 | -0.64% | 24.3만 |
|---|
| 2026.01.06 | ₩34,990 | ₩35,791 | ₩34,910 | ₩35,244 | +0.72% | 30.6만 |
|---|
| 2026.01.05 | ₩34,603 | ₩35,764 | ₩34,550 | ₩35,164 | +1.62% | 19.7만 |
|---|
| 2026.01.02 | ₩34,790 | ₩34,897 | ₩34,083 | ₩34,550 | -0.69% | 18.1만 |
|---|
| 2025.12.31 | ₩35,844 | ₩35,844 | ₩34,763 | ₩34,763 | -3.02% | 14.4만 |
|---|
| 2025.12.30 | ₩36,325 | ₩36,511 | ₩35,737 | ₩35,737 | -1.62% | 18.5만 |
|---|
| 2025.12.29 | ₩36,031 | ₩36,605 | ₩35,711 | ₩36,325 | +0.81% | 22.3만 |
|---|
| 2025.12.26 | ₩36,912 | ₩36,912 | ₩36,124 | ₩36,351 | -1.52% | 14.7만 |
|---|
| 2025.12.24 | ₩37,005 | ₩37,205 | ₩36,618 | ₩36,898 | -0.29% | 11만 |
|---|
| 2025.12.23 | ₩37,352 | ₩37,365 | ₩36,471 | ₩36,965 | -1.04% | 19.5만 |
|---|
| 2025.12.22 | ₩38,286 | ₩38,486 | ₩36,992 | ₩37,352 | -2.44% | 33만 |
|---|
| 2025.12.19 | ₩38,086 | ₩38,406 | ₩37,072 | ₩38,246 | +0.42% | 71.1만 |
|---|
| 2025.12.18 | ₩38,673 | ₩38,940 | ₩38,073 | ₩38,206 | -1.21% | 20.4만 |
|---|
| 2025.12.17 | ₩38,553 | ₩38,980 | ₩37,766 | ₩38,086 | -1.21% | 19.5만 |
|---|
| 2025.12.16 | ₩39,007 | ₩39,381 | ₩38,393 | ₩38,953 | -0.14% | 16.7만 |
|---|
| 2025.12.15 | ₩39,167 | ₩39,607 | ₩38,526 | ₩39,167 | 0.00% | 23.1만 |
|---|
| 2025.12.12 | ₩38,620 | ₩38,953 | ₩38,099 | ₩38,860 | +0.62% | 28.7만 |
|---|
| 2025.12.11 | ₩39,207 | ₩39,514 | ₩38,473 | ₩38,633 | -1.46% | 24만 |
|---|
| 2025.12.10 | ₩39,888 | ₩40,088 | ₩38,953 | ₩39,114 | -1.94% | 27.9만 |
|---|
| 2025.12.09 | ₩39,114 | ₩40,368 | ₩38,994 | ₩40,088 | +2.49% | 36.2만 |
|---|
| 2025.12.08 | ₩41,115 | ₩42,303 | ₩39,180 | ₩39,527 | -3.86% | 49.7만 |
|---|
| 2025.12.05 | ₩40,048 | ₩40,902 | ₩37,913 | ₩40,862 | +2.03% | 113.5만 |
|---|
| 2025.12.04 | ₩36,925 | ₩37,365 | ₩35,417 | ₩36,378 | -1.48% | 62.4만 |
|---|
| 2025.12.03 | ₩35,297 | ₩37,125 | ₩34,843 | ₩37,032 | +4.91% | 41.8만 |
|---|
| 2025.12.02 | ₩35,417 | ₩35,564 | ₩34,083 | ₩34,950 | -1.32% | 21.1만 |
|---|
| 2025.12.01 | ₩34,189 | ₩35,711 | ₩33,829 | ₩35,324 | +3.32% | 30.9만 |
|---|
| 2025.11.28 | ₩34,616 | ₩34,696 | ₩33,896 | ₩34,696 | +0.23% | 8.1만 |
|---|
| 2025.11.26 | ₩33,375 | ₩34,763 | ₩32,948 | ₩34,630 | +3.76% | 25.7만 |
|---|
| 2025.11.25 | ₩32,388 | ₩33,722 | ₩32,374 | ₩33,495 | +3.42% | 27.4만 |
|---|
| 2025.11.24 | ₩31,347 | ₩32,308 | ₩31,027 | ₩32,108 | +2.43% | 21.9만 |
|---|
| 2025.11.21 | ₩29,479 | ₩31,787 | ₩29,479 | ₩31,320 | +6.25% | 22.7만 |
|---|
| 2025.11.20 | ₩29,839 | ₩30,546 | ₩29,145 | ₩29,278 | -1.88% | 15만 |
|---|
| 2025.11.19 | ₩29,625 | ₩30,573 | ₩29,225 | ₩29,532 | -0.32% | 17만 |
|---|
| 2025.11.18 | ₩28,891 | ₩29,852 | ₩28,665 | ₩29,665 | +2.68% | 14만 |
|---|
| 2025.11.17 | ₩29,746 | ₩30,173 | ₩28,905 | ₩29,278 | -1.57% | 16.3만 |
|---|
| 2025.11.14 | ₩29,545 | ₩29,932 | ₩29,359 | ₩29,759 | +0.72% | 13만 |
|---|
| 2025.11.13 | ₩30,546 | ₩31,027 | ₩30,026 | ₩30,293 | -0.83% | 24.6만 |
|---|
| 2025.11.12 | ₩30,346 | ₩31,160 | ₩30,173 | ₩30,813 | +1.54% | 8.6만 |
|---|
| 2025.11.11 | ₩29,439 | ₩30,466 | ₩29,252 | ₩30,293 | +2.90% | 23.5만 |
|---|
| 2025.11.10 | ₩29,319 | ₩29,866 | ₩29,105 | ₩29,585 | +0.91% | 13.2만 |
|---|
| 2025.11.07 | ₩28,678 | ₩29,092 | ₩28,384 | ₩28,972 | +1.02% | 8.9만 |
|---|
| 2025.11.06 | ₩29,505 | ₩29,505 | ₩28,451 | ₩28,825 | -2.31% | 14.9만 |
|---|
| 2025.11.05 | ₩28,171 | ₩30,012 | ₩27,904 | ₩29,505 | +4.74% | 22.2만 |
|---|
| 2025.11.04 | ₩28,478 | ₩28,825 | ₩27,931 | ₩28,251 | -0.80% | 12.4만 |
|---|
| 2025.11.03 | ₩28,998 | ₩29,612 | ₩28,638 | ₩28,878 | -0.41% | 12.9만 |
|---|
| 2025.10.31 | ₩29,172 | ₩29,238 | ₩28,371 | ₩28,891 | -0.96% | 18.4만 |
|---|
| 2025.10.30 | ₩29,238 | ₩29,706 | ₩28,211 | ₩29,465 | +0.78% | 33.7만 |
|---|
| 2025.10.29 | ₩29,852 | ₩30,306 | ₩29,038 | ₩29,692 | -0.54% | 30.6만 |
|---|
| 2025.10.28 | ₩29,839 | ₩30,560 | ₩29,639 | ₩29,799 | -0.13% | 16.1만 |
|---|
| 2025.10.27 | ₩30,693 | ₩30,693 | ₩29,332 | ₩30,026 | -2.17% | 21.4만 |
|---|
| 2025.10.24 | ₩30,773 | ₩31,213 | ₩29,772 | ₩30,199 | -1.86% | 19.7만 |
|---|
| 2025.10.23 | ₩28,758 | ₩29,852 | ₩28,625 | ₩29,452 | +2.41% | 22.3만 |
|---|
| 2025.10.22 | ₩28,411 | ₩28,932 | ₩28,158 | ₩28,851 | +1.55% | 31.2만 |
|---|
| 2025.10.21 | ₩27,210 | ₩28,438 | ₩27,103 | ₩28,291 | +3.97% | 19.5만 |
|---|
| 2025.10.20 | ₩27,530 | ₩27,784 | ₩26,916 | ₩27,170 | -1.31% | 14.7만 |
|---|
| 2025.10.17 | ₩27,557 | ₩27,797 | ₩27,010 | ₩27,277 | -1.02% | 18.2만 |
|---|
| 2025.10.16 | ₩28,211 | ₩28,224 | ₩27,223 | ₩27,771 | -1.56% | 21.1만 |
|---|
| 2025.10.15 | ₩28,211 | ₩28,438 | ₩27,504 | ₩27,957 | -0.90% | 22.1만 |
|---|
| 2025.10.14 | ₩26,770 | ₩28,184 | ₩26,756 | ₩27,904 | +4.24% | 16.3만 |
|---|
| 2025.10.13 | ₩26,182 | ₩27,397 | ₩26,049 | ₩27,370 | +4.54% | 18.5만 |
|---|
| 2025.10.10 | ₩26,823 | ₩26,823 | ₩25,449 | ₩25,569 | -4.68% | 19.3만 |
|---|