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 | ₩18,962 | ₩19,350 | ₩18,762 | ₩19,336 | +1.97% | 31.7만 |
| 2026.10.08 | ₩18,655 | ₩19,029 | ₩18,335 | ₩18,976 | +1.72% | 34.5만 |
| 2026.10.07 | ₩18,562 | ₩18,882 | ₩18,455 | ₩18,856 | +1.58% | 28.2만 |
| 2026.10.06 | ₩18,335 | ₩18,829 | ₩17,921 | ₩18,829 | +2.69% | 26.8만 |
| 2026.10.05 | ₩17,707 | ₩18,548 | ₩17,614 | ₩18,335 | +3.54% | 30.1만 |
| 2026.10.02 | ₩18,268 | ₩18,268 | ₩17,720 | ₩17,747 | -2.85% | 25.3만 |
| 2026.10.01 | ₩17,867 | ₩18,295 | ₩17,774 | ₩18,001 | +0.75% | 44.4만 |
| 2026.09.30 | ₩18,535 | ₩18,535 | ₩17,827 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,894 |
| -3.46% |
| 29.4만 |
| 2026.09.29 | ₩18,842 | ₩18,949 | ₩18,228 | ₩18,402 | -2.34% | 27만 |
|---|
| 2026.09.28 | ₩17,600 | ₩19,403 | ₩17,453 | ₩18,882 | +7.28% | 78.6만 |
|---|
| 2026.09.25 | ₩17,961 | ₩18,108 | ₩17,707 | ₩17,774 | -1.04% | 17.9만 |
|---|
| 2026.09.24 | ₩18,402 | ₩18,562 | ₩17,934 | ₩17,948 | -2.47% | 24.4만 |
|---|
| 2026.09.23 | ₩19,256 | ₩19,483 | ₩18,268 | ₩18,361 | -4.65% | 28.3만 |
|---|
| 2026.09.22 | ₩18,789 | ₩19,416 | ₩18,789 | ₩19,336 | +2.91% | 36.9만 |
|---|
| 2026.09.21 | ₩17,694 | ₩18,762 | ₩17,667 | ₩18,508 | +4.60% | 40.4만 |
|---|
| 2026.09.18 | ₩17,801 | ₩18,041 | ₩17,453 | ₩17,627 | -0.98% | 67.1만 |
|---|
| 2026.09.17 | ₩18,188 | ₩18,215 | ₩17,881 | ₩17,974 | -1.17% | 40.7만 |
|---|
| 2026.09.16 | ₩18,415 | ₩18,615 | ₩17,680 | ₩17,867 | -2.97% | 30.8만 |
|---|
| 2026.09.15 | ₩19,176 | ₩19,176 | ₩18,041 | ₩18,201 | -5.08% | 43만 |
|---|
| 2026.09.14 | ₩19,149 | ₩19,416 | ₩18,215 | ₩19,203 | +0.28% | 85.6만 |
|---|
| 2026.09.11 | ₩18,789 | ₩19,470 | ₩18,482 | ₩19,430 | +3.41% | 122.9만 |
|---|
| 2026.09.10 | ₩23,342 | ₩23,396 | ₩21,860 | ₩22,314 | -4.41% | 43만 |
|---|
| 2026.09.09 | ₩23,556 | ₩23,850 | ₩23,302 | ₩23,436 | -0.51% | 15.8만 |
|---|
| 2026.09.08 | ₩24,010 | ₩24,264 | ₩23,383 | ₩23,636 | -1.56% | 13.1만 |
|---|
| 2026.09.04 | ₩23,596 | ₩24,157 | ₩23,423 | ₩24,077 | +2.04% | 16.8만 |
|---|
| 2026.09.03 | ₩24,598 | ₩24,731 | ₩23,503 | ₩23,636 | -3.91% | 16.5만 |
|---|
| 2026.09.02 | ₩23,917 | ₩24,705 | ₩23,917 | ₩24,251 | +1.40% | 19.8만 |
|---|
| 2026.09.01 | ₩23,583 | ₩23,930 | ₩23,262 | ₩23,796 | +0.91% | 20만 |
|---|
| 2026.08.31 | ₩24,197 | ₩24,197 | ₩23,449 | ₩23,903 | -1.21% | 30.3만 |
|---|
| 2026.08.28 | ₩23,663 | ₩24,518 | ₩23,663 | ₩24,277 | +2.60% | 21만 |
|---|
| 2026.08.27 | ₩24,531 | ₩24,571 | ₩23,476 | ₩23,556 | -3.97% | 21.5만 |
|---|
| 2026.08.26 | ₩24,758 | ₩25,292 | ₩24,491 | ₩24,638 | -0.49% | 24.7만 |
|---|
| 2026.08.25 | ₩24,731 | ₩24,918 | ₩24,104 | ₩24,638 | -0.38% | 16.8만 |
|---|
| 2026.08.24 | ₩24,384 | ₩25,132 | ₩24,384 | ₩24,718 | +1.37% | 15.1만 |
|---|
| 2026.08.21 | ₩23,610 | ₩24,424 | ₩23,610 | ₩24,397 | +3.34% | 18.9만 |
|---|
| 2026.08.20 | ₩24,037 | ₩24,050 | ₩23,049 | ₩23,329 | -2.94% | 24만 |
|---|
| 2026.08.19 | ₩24,384 | ₩24,745 | ₩24,384 | ₩24,424 | +0.16% | 16만 |
|---|
| 2026.08.18 | ₩24,130 | ₩24,584 | ₩23,903 | ₩24,104 | -0.11% | 20만 |
|---|
| 2026.08.17 | ₩24,664 | ₩24,745 | ₩23,917 | ₩24,064 | -2.44% | 18.1만 |
|---|
| 2026.08.14 | ₩25,305 | ₩25,305 | ₩24,785 | ₩24,891 | -1.64% | 14.2만 |
|---|
| 2026.08.13 | ₩25,426 | ₩25,800 | ₩24,972 | ₩25,239 | -0.74% | 15.5만 |
|---|
| 2026.08.12 | ₩25,586 | ₩25,759 | ₩25,092 | ₩25,132 | -1.77% | 16.8만 |
|---|
| 2026.08.11 | ₩26,214 | ₩26,481 | ₩25,078 | ₩25,479 | -2.80% | 21.9만 |
|---|
| 2026.08.10 | ₩26,774 | ₩27,122 | ₩26,080 | ₩26,080 | -2.59% | 42.6만 |
|---|
| 2026.08.07 | ₩26,334 | ₩27,068 | ₩26,067 | ₩26,854 | +1.98% | 15.2만 |
|---|
| 2026.08.06 | ₩26,374 | ₩26,828 | ₩26,160 | ₩26,240 | -0.51% | 17.9만 |
|---|
| 2026.08.05 | ₩26,414 | ₩26,761 | ₩25,613 | ₩26,147 | -1.01% | 72만 |
|---|
| 2026.08.04 | ₩27,402 | ₩27,602 | ₩26,601 | ₩26,627 | -2.83% | 23.3만 |
|---|
| 2026.08.03 | ₩26,694 | ₩27,509 | ₩26,668 | ₩27,335 | +2.40% | 18만 |
|---|
| 2026.07.31 | ₩26,721 | ₩26,721 | ₩25,880 | ₩26,267 | -1.70% | 19만 |
|---|
| 2026.07.30 | ₩26,240 | ₩26,788 | ₩25,920 | ₩26,441 | +0.76% | 18.3만 |
|---|
| 2026.07.29 | ₩27,148 | ₩27,415 | ₩25,933 | ₩26,107 | -3.84% | 24.8만 |
|---|
| 2026.07.28 | ₩26,254 | ₩27,536 | ₩26,240 | ₩27,442 | +4.53% | 21.1만 |
|---|
| 2026.07.27 | ₩25,679 | ₩26,227 | ₩25,439 | ₩25,986 | +1.20% | 42.7만 |
|---|
| 2026.07.24 | ₩25,265 | ₩25,666 | ₩24,918 | ₩25,292 | +0.11% | 31.7만 |
|---|
| 2026.07.23 | ₩24,758 | ₩25,212 | ₩24,531 | ₩25,092 | +1.35% | 21.3만 |
|---|
| 2026.07.22 | ₩25,132 | ₩25,599 | ₩24,945 | ₩25,212 | +0.32% | 20.4만 |
|---|
| 2026.07.21 | ₩25,092 | ₩25,519 | ₩25,092 | ₩25,145 | +0.21% | 18.4만 |
|---|
| 2026.07.20 | ₩25,092 | ₩25,626 | ₩24,945 | ₩25,319 | +0.90% | 14.2만 |
|---|
| 2026.07.17 | ₩25,065 | ₩25,573 | ₩24,905 | ₩24,958 | -0.43% | 15.7만 |
|---|
| 2026.07.16 | ₩25,012 | ₩25,626 | ₩24,878 | ₩25,199 | +0.75% | 21.5만 |
|---|
| 2026.07.15 | ₩24,371 | ₩25,252 | ₩24,344 | ₩24,985 | +2.52% | 15.9만 |
|---|
| 2026.07.14 | ₩24,411 | ₩24,518 | ₩23,650 | ₩24,210 | -0.82% | 19.1만 |
|---|
| 2026.07.13 | ₩24,184 | ₩24,825 | ₩24,184 | ₩24,264 | +0.33% | 20.1만 |
|---|
| 2026.07.10 | ₩23,997 | ₩24,411 | ₩23,970 | ₩24,184 | +0.78% | 21.8만 |
|---|
| 2026.07.09 | ₩23,756 | ₩24,184 | ₩23,703 | ₩23,890 | +0.56% | 18.6만 |
|---|
| 2026.07.08 | ₩23,369 | ₩23,676 | ₩22,715 | ₩23,596 | +0.97% | 22.5만 |
|---|
| 2026.07.07 | ₩23,730 | ₩24,104 | ₩23,369 | ₩23,436 | -1.24% | 17.8만 |
|---|
| 2026.07.06 | ₩23,436 | ₩23,837 | ₩23,302 | ₩23,676 | +1.03% | 15.7만 |
|---|
| 2026.07.02 | ₩23,075 | ₩24,117 | ₩22,421 | ₩23,436 | +1.56% | 35.8만 |
|---|
| 2026.07.01 | ₩23,770 | ₩24,104 | ₩23,596 | ₩23,997 | +0.96% | 22.3만 |
|---|
| 2026.06.30 | ₩23,636 | ₩23,970 | ₩23,236 | ₩23,770 | +0.56% | 21.5만 |
|---|
| 2026.06.29 | ₩24,518 | ₩24,518 | ₩23,396 | ₩23,676 | -3.43% | 16.6만 |
|---|
| 2026.06.26 | ₩24,304 | ₩24,758 | ₩24,184 | ₩24,371 | +0.27% | 37.5만 |
|---|
| 2026.06.25 | ₩25,292 | ₩25,492 | ₩24,264 | ₩24,304 | -3.91% | 18.3만 |
|---|
| 2026.06.24 | ₩24,064 | ₩25,586 | ₩24,050 | ₩25,519 | +6.05% | 24.6만 |
|---|
| 2026.06.23 | ₩23,837 | ₩24,504 | ₩23,743 | ₩24,037 | +0.84% | 25만 |
|---|
| 2026.06.22 | ₩23,770 | ₩24,518 | ₩23,743 | ₩24,304 | +2.25% | 32.8만 |
|---|
| 2026.06.18 | ₩23,783 | ₩24,384 | ₩23,556 | ₩23,756 | -0.11% | 40.6만 |
|---|
| 2026.06.17 | ₩23,129 | ₩23,863 | ₩23,089 | ₩23,316 | +0.81% | 30.1만 |
|---|
| 2026.06.16 | ₩24,731 | ₩24,731 | ₩22,969 | ₩23,115 | -6.53% | 30.3만 |
|---|
| 2026.06.15 | ₩24,785 | ₩25,412 | ₩24,397 | ₩24,518 | -1.08% | 22.2만 |
|---|
| 2026.06.12 | ₩24,851 | ₩25,199 | ₩24,518 | ₩24,558 | -1.18% | 21.3만 |
|---|
| 2026.06.11 | ₩24,718 | ₩25,492 | ₩24,544 | ₩24,718 | 0.00% | 30만 |
|---|
| 2026.06.10 | ₩25,305 | ₩26,481 | ₩24,491 | ₩24,571 | -2.90% | 22만 |
|---|
| 2026.06.09 | ₩25,185 | ₩26,654 | ₩25,052 | ₩25,506 | +1.27% | 25.6만 |
|---|
| 2026.06.08 | ₩23,102 | ₩25,786 | ₩23,049 | ₩25,145 | +8.84% | 38만 |
|---|
| 2026.06.05 | ₩20,151 | ₩26,694 | ₩20,151 | ₩23,222 | +15.24% | 129.5만 |
|---|
| 2026.06.04 | ₩31,301 | ₩31,755 | ₩30,861 | ₩31,355 | +0.17% | 23.5만 |
|---|
| 2026.06.03 | ₩30,847 | ₩31,275 | ₩30,473 | ₩30,861 | +0.04% | 13.6만 |
|---|
| 2026.06.02 | ₩31,141 | ₩31,755 | ₩30,674 | ₩31,048 | -0.30% | 18.4만 |
|---|
| 2026.06.01 | ₩32,316 | ₩32,316 | ₩30,874 | ₩31,141 | -3.64% | 15.2만 |
|---|
| 2026.05.29 | ₩33,785 | ₩33,785 | ₩32,730 | ₩32,890 | -2.65% | 13.8만 |
|---|
| 2026.05.28 | ₩33,438 | ₩34,066 | ₩33,438 | ₩33,812 | +1.12% | 11.9만 |
|---|
| 2026.05.27 | ₩32,383 | ₩33,785 | ₩32,383 | ₩33,585 | +3.71% | 12.2만 |
|---|
| 2026.05.26 | ₩32,223 | ₩32,957 | ₩31,542 | ₩32,156 | -0.21% | 11만 |
|---|
| 2026.05.22 | ₩31,555 | ₩32,249 | ₩31,128 | ₩31,982 | +1.35% | 14.6만 |
|---|
| 2026.05.21 | ₩30,193 | ₩31,462 | ₩29,926 | ₩31,355 | +3.85% | 13.2만 |
|---|
| 2026.05.20 | ₩30,687 | ₩31,101 | ₩30,260 | ₩30,420 | -0.87% | 12.4만 |
|---|
| 2026.05.19 | ₩30,553 | ₩30,767 | ₩29,939 | ₩30,660 | +0.35% | 10.8만 |
|---|
| 2026.05.18 | ₩30,367 | ₩31,381 | ₩30,073 | ₩30,781 | +1.36% | 10.5만 |
|---|
| 2026.05.15 | ₩31,114 | ₩31,849 | ₩30,113 | ₩30,246 | -2.79% | 11.8만 |
|---|
| 2026.05.14 | ₩31,235 | ₩32,062 | ₩31,235 | ₩31,555 | +1.03% | 9.3만 |
|---|
| 2026.05.13 | ₩30,407 | ₩31,114 | ₩30,033 | ₩31,088 | +2.24% | 12.1만 |
|---|
| 2026.05.12 | ₩30,767 | ₩30,954 | ₩29,886 | ₩30,553 | -0.69% | 11.5만 |
|---|
| 2026.05.11 | ₩33,358 | ₩33,558 | ₩30,861 | ₩30,941 | -7.25% | 11만 |
|---|
| 2026.05.08 | ₩33,465 | ₩33,905 | ₩33,211 | ₩33,491 | +0.08% | 6.6만 |
|---|
| 2026.05.07 | ₩33,304 | ₩33,705 | ₩32,850 | ₩33,425 | +0.36% | 9.6만 |
|---|
| 2026.05.06 | ₩32,650 | ₩33,758 | ₩32,650 | ₩33,344 | +2.13% | 8.9만 |
|---|
| 2026.05.05 | ₩30,767 | ₩32,276 | ₩30,767 | ₩32,076 | +4.25% | 11.7만 |
|---|
| 2026.05.04 | ₩32,370 | ₩32,543 | ₩30,473 | ₩30,540 | -5.65% | 10.8만 |
|---|
| 2026.05.01 | ₩32,770 | ₩33,612 | ₩32,543 | ₩32,543 | -0.69% | 10.6만 |
|---|
| 2026.04.30 | ₩31,876 | ₩33,238 | ₩31,795 | ₩32,810 | +2.93% | 8.7만 |
|---|
| 2026.04.29 | ₩32,677 | ₩33,318 | ₩31,649 | ₩31,996 | -2.08% | 10.6만 |
|---|
| 2026.04.28 | ₩32,904 | ₩33,157 | ₩32,183 | ₩32,957 | +0.16% | 9.4만 |
|---|
| 2026.04.27 | ₩32,583 | ₩33,184 | ₩29,485 | ₩32,824 | +0.74% | 7.8만 |
|---|
| 2026.04.24 | ₩32,877 | ₩33,465 | ₩32,517 | ₩32,797 | -0.24% | 8만 |
|---|
| 2026.04.23 | ₩33,585 | ₩33,585 | ₩31,408 | ₩32,904 | -2.03% | 7.6만 |
|---|
| 2026.04.22 | ₩33,505 | ₩33,652 | ₩33,091 | ₩33,531 | +0.08% | 10.2만 |
|---|
| 2026.04.21 | ₩33,732 | ₩34,373 | ₩33,198 | ₩33,411 | -0.95% | 10.2만 |
|---|
| 2026.04.20 | ₩32,930 | ₩33,745 | ₩32,330 | ₩33,705 | +2.35% | 9.4만 |
|---|
| 2026.04.17 | ₩33,238 | ₩34,052 | ₩33,238 | ₩33,344 | +0.32% | 16.6만 |
|---|
| 2026.04.16 | ₩32,356 | ₩32,770 | ₩32,276 | ₩32,490 | +0.41% | 10.7만 |
|---|
| 2026.04.15 | ₩32,383 | ₩32,824 | ₩32,223 | ₩32,610 | +0.70% | 9.3만 |
|---|
| 2026.04.14 | ₩32,797 | ₩33,157 | ₩32,169 | ₩32,383 | -1.26% | 10만 |
|---|
| 2026.04.13 | ₩31,782 | ₩33,264 | ₩31,689 | ₩32,770 | +3.11% | 12.9만 |
|---|
| 2026.04.10 | ₩32,703 | ₩32,703 | ₩32,022 | ₩32,196 | -1.55% | 13.5만 |
|---|
| 2026.04.09 | ₩31,622 | ₩32,930 | ₩30,954 | ₩32,730 | +3.51% | 9.8만 |
|---|
| 2026.04.08 | ₩31,528 | ₩32,410 | ₩31,408 | ₩32,049 | +1.65% | 13.5만 |
|---|
| 2026.04.07 | ₩29,979 | ₩30,367 | ₩29,685 | ₩30,246 | +0.89% | 12만 |
|---|
| 2026.04.06 | ₩28,711 | ₩30,367 | ₩28,484 | ₩30,367 | +5.77% | 14.4만 |
|---|
| 2026.04.02 | ₩28,858 | ₩29,405 | ₩28,257 | ₩28,858 | 0.00% | 10.4만 |
|---|
| 2026.04.01 | ₩29,592 | ₩30,273 | ₩29,285 | ₩29,445 | -0.50% | 13.3만 |
|---|
| 2026.03.31 | ₩28,871 | ₩30,059 | ₩28,444 | ₩29,592 | +2.50% | 13.1만 |
|---|
| 2026.03.30 | ₩28,617 | ₩28,964 | ₩28,070 | ₩28,537 | -0.28% | 14.1만 |
|---|
| 2026.03.27 | ₩29,191 | ₩29,191 | ₩28,123 | ₩28,497 | -2.38% | 19.4만 |
|---|
| 2026.03.26 | ₩29,245 | ₩30,367 | ₩29,165 | ₩29,325 | +0.27% | 15.6만 |
|---|
| 2026.03.25 | ₩29,432 | ₩29,926 | ₩29,205 | ₩29,819 | +1.32% | 11.8만 |
|---|
| 2026.03.24 | ₩28,283 | ₩29,258 | ₩27,963 | ₩29,205 | +3.26% | 13.2만 |
|---|
| 2026.03.23 | ₩28,350 | ₩29,445 | ₩28,190 | ₩28,804 | +1.60% | 17.2만 |
|---|
| 2026.03.20 | ₩28,110 | ₩28,110 | ₩27,362 | ₩27,856 | -0.90% | 27.5만 |
|---|
| 2026.03.19 | ₩28,363 | ₩28,457 | ₩27,562 | ₩28,110 | -0.89% | 20.3만 |
|---|
| 2026.03.18 | ₩28,363 | ₩29,004 | ₩27,976 | ₩28,270 | -0.33% | 22만 |
|---|
| 2026.03.17 | ₩29,085 | ₩29,619 | ₩28,417 | ₩28,724 | -1.24% | 16만 |
|---|
| 2026.03.16 | ₩28,751 | ₩29,752 | ₩27,041 | ₩29,004 | +0.88% | 25만 |
|---|
| 2026.03.13 | ₩28,297 | ₩30,166 | ₩27,389 | ₩28,617 | +1.13% | 80.9만 |
|---|
| 2026.03.12 | ₩30,300 | ₩31,622 | ₩29,525 | ₩31,301 | +3.31% | 33.4만 |
|---|
| 2026.03.11 | ₩30,754 | ₩31,301 | ₩30,086 | ₩30,954 | +0.65% | 20.7만 |
|---|
| 2026.03.10 | ₩30,647 | ₩31,929 | ₩30,647 | ₩31,221 | +1.87% | 14.9만 |
|---|
| 2026.03.09 | ₩29,378 | ₩31,114 | ₩28,257 | ₩31,088 | +5.82% | 22.1만 |
|---|
| 2026.03.06 | ₩32,049 | ₩32,049 | ₩29,432 | ₩30,033 | -6.29% | 14.2만 |
|---|
| 2026.03.05 | ₩33,999 | ₩34,132 | ₩32,103 | ₩32,570 | -4.20% | 14.4만 |
|---|
| 2026.03.04 | ₩33,465 | ₩34,666 | ₩33,465 | ₩34,586 | +3.35% | 11.9만 |
|---|
| 2026.03.03 | ₩33,211 | ₩33,705 | ₩32,076 | ₩33,558 | +1.05% | 11.9만 |
|---|
| 2026.03.02 | ₩34,159 | ₩34,560 | ₩33,398 | ₩34,212 | +0.16% | 11.8만 |
|---|
| 2026.02.27 | ₩35,134 | ₩35,508 | ₩34,653 | ₩35,014 | -0.34% | 16.2만 |
|---|
| 2026.02.26 | ₩35,174 | ₩36,229 | ₩35,174 | ₩35,868 | +1.97% | 19.4만 |
|---|
| 2026.02.25 | ₩33,505 | ₩35,120 | ₩33,385 | ₩35,040 | +4.58% | 15.9만 |
|---|
| 2026.02.24 | ₩33,518 | ₩33,932 | ₩32,997 | ₩33,531 | +0.04% | 10.6만 |
|---|
| 2026.02.23 | ₩35,428 | ₩35,428 | ₩32,490 | ₩33,571 | -5.24% | 22.3만 |
|---|
| 2026.02.20 | ₩34,600 | ₩36,202 | ₩34,453 | ₩35,748 | +3.32% | 20.8만 |
|---|
| 2026.02.19 | ₩35,067 | ₩35,067 | ₩34,039 | ₩34,773 | -0.84% | 12.4만 |
|---|
| 2026.02.18 | ₩34,867 | ₩35,828 | ₩34,813 | ₩35,187 | +0.92% | 12.6만 |
|---|
| 2026.02.17 | ₩33,171 | ₩35,000 | ₩33,144 | ₩34,840 | +5.03% | 17.4만 |
|---|
| 2026.02.13 | ₩32,249 | ₩33,465 | ₩31,782 | ₩33,184 | +2.90% | 14.4만 |
|---|
| 2026.02.12 | ₩32,476 | ₩33,251 | ₩31,689 | ₩32,089 | -1.19% | 10.6만 |
|---|
| 2026.02.11 | ₩32,917 | ₩33,117 | ₩32,076 | ₩32,249 | -2.03% | 8.7만 |
|---|
| 2026.02.10 | ₩33,732 | ₩33,945 | ₩32,597 | ₩32,784 | -2.81% | 11.8만 |
|---|
| 2026.02.09 | ₩33,518 | ₩33,932 | ₩32,730 | ₩33,398 | -0.36% | 12.7만 |
|---|
| 2026.02.06 | ₩32,730 | ₩33,598 | ₩32,730 | ₩33,264 | +1.63% | 10.8만 |
|---|
| 2026.02.05 | ₩33,278 | ₩33,718 | ₩32,169 | ₩32,583 | -2.09% | 15.1만 |
|---|
| 2026.02.04 | ₩33,545 | ₩33,758 | ₩32,703 | ₩33,598 | +0.16% | 15.5만 |
|---|
| 2026.02.03 | ₩33,411 | ₩33,812 | ₩32,917 | ₩33,358 | -0.16% | 14.2만 |
|---|
| 2026.02.02 | ₩32,717 | ₩33,652 | ₩32,263 | ₩33,411 | +2.12% | 12.6만 |
|---|
| 2026.01.30 | ₩32,957 | ₩33,291 | ₩31,929 | ₩32,864 | -0.28% | 18.9만 |
|---|
| 2026.01.29 | ₩32,744 | ₩33,478 | ₩31,929 | ₩33,091 | +1.06% | 32.3만 |
|---|
| 2026.01.28 | ₩32,837 | ₩33,064 | ₩32,236 | ₩32,744 | -0.28% | 17.3만 |
|---|
| 2026.01.27 | ₩33,465 | ₩33,465 | ₩31,822 | ₩32,864 | -1.80% | 19.9만 |
|---|
| 2026.01.26 | ₩33,064 | ₩33,839 | ₩31,675 | ₩33,465 | +1.21% | 19.5만 |
|---|
| 2026.01.23 | ₩32,890 | ₩33,652 | ₩32,877 | ₩33,224 | +1.02% | 22.2만 |
|---|
| 2026.01.22 | ₩33,892 | ₩34,707 | ₩32,570 | ₩32,971 | -2.72% | 30.3만 |
|---|
| 2026.01.21 | ₩34,293 | ₩34,760 | ₩33,705 | ₩33,745 | -1.60% | 29.9만 |
|---|
| 2026.01.20 | ₩34,212 | ₩34,880 | ₩33,531 | ₩33,892 | -0.94% | 15.9만 |
|---|
| 2026.01.16 | ₩34,680 | ₩35,000 | ₩33,919 | ₩34,974 | +0.85% | 21.6만 |
|---|
| 2026.01.15 | ₩33,491 | ₩34,680 | ₩32,997 | ₩34,533 | +3.11% | 24.3만 |
|---|
| 2026.01.14 | ₩33,625 | ₩33,652 | ₩32,890 | ₩33,478 | -0.44% | 24.1만 |
|---|
| 2026.01.13 | ₩32,116 | ₩33,732 | ₩32,036 | ₩33,131 | +3.16% | 34.3만 |
|---|
| 2026.01.12 | ₩33,104 | ₩33,425 | ₩31,061 | ₩32,049 | -3.19% | 50.8만 |
|---|
| 2026.01.09 | ₩35,988 | ₩36,710 | ₩34,346 | ₩34,560 | -3.97% | 18.1만 |
|---|
| 2026.01.08 | ₩34,827 | ₩36,429 | ₩34,827 | ₩35,988 | +3.34% | 26.1만 |
|---|
| 2026.01.07 | ₩35,388 | ₩36,456 | ₩34,747 | ₩35,161 | -0.64% | 24.3만 |
|---|
| 2026.01.06 | ₩35,014 | ₩35,815 | ₩34,934 | ₩35,267 | +0.72% | 30.6만 |
|---|
| 2026.01.05 | ₩34,626 | ₩35,788 | ₩34,573 | ₩35,187 | +1.62% | 19.7만 |
|---|
| 2026.01.02 | ₩34,813 | ₩34,920 | ₩34,106 | ₩34,573 | -0.69% | 18.1만 |
|---|
| 2025.12.31 | ₩35,868 | ₩35,868 | ₩34,787 | ₩34,787 | -3.02% | 14.4만 |
|---|
| 2025.12.30 | ₩36,349 | ₩36,536 | ₩35,761 | ₩35,761 | -1.62% | 18.5만 |
|---|
| 2025.12.29 | ₩36,055 | ₩36,629 | ₩35,735 | ₩36,349 | +0.81% | 22.3만 |
|---|
| 2025.12.26 | ₩36,937 | ₩36,937 | ₩36,149 | ₩36,376 | -1.52% | 14.7만 |
|---|
| 2025.12.24 | ₩37,030 | ₩37,230 | ₩36,643 | ₩36,923 | -0.29% | 11만 |
|---|
| 2025.12.23 | ₩37,377 | ₩37,391 | ₩36,496 | ₩36,990 | -1.04% | 19.5만 |
|---|
| 2025.12.22 | ₩38,312 | ₩38,512 | ₩37,017 | ₩37,377 | -2.44% | 33만 |
|---|
| 2025.12.19 | ₩38,112 | ₩38,432 | ₩37,097 | ₩38,272 | +0.42% | 71.1만 |
|---|
| 2025.12.18 | ₩38,699 | ₩38,966 | ₩38,098 | ₩38,232 | -1.21% | 20.4만 |
|---|
| 2025.12.17 | ₩38,579 | ₩39,006 | ₩37,791 | ₩38,112 | -1.21% | 19.5만 |
|---|
| 2025.12.16 | ₩39,033 | ₩39,407 | ₩38,419 | ₩38,980 | -0.14% | 16.7만 |
|---|
| 2025.12.15 | ₩39,193 | ₩39,634 | ₩38,552 | ₩39,193 | 0.00% | 23.1만 |
|---|
| 2025.12.12 | ₩38,646 | ₩38,980 | ₩38,125 | ₩38,886 | +0.62% | 28.7만 |
|---|
| 2025.12.11 | ₩39,233 | ₩39,541 | ₩38,499 | ₩38,659 | -1.46% | 24만 |
|---|
| 2025.12.10 | ₩39,915 | ₩40,115 | ₩38,980 | ₩39,140 | -1.94% | 27.9만 |
|---|
| 2025.12.09 | ₩39,140 | ₩40,395 | ₩39,020 | ₩40,115 | +2.49% | 36.2만 |
|---|
| 2025.12.08 | ₩41,143 | ₩42,332 | ₩39,207 | ₩39,554 | -3.86% | 49.7만 |
|---|
| 2025.12.05 | ₩40,075 | ₩40,929 | ₩37,938 | ₩40,889 | +2.03% | 113.5만 |
|---|
| 2025.12.04 | ₩36,950 | ₩37,391 | ₩35,441 | ₩36,402 | -1.48% | 62.4만 |
|---|
| 2025.12.03 | ₩35,321 | ₩37,150 | ₩34,867 | ₩37,057 | +4.91% | 41.8만 |
|---|
| 2025.12.02 | ₩35,441 | ₩35,588 | ₩34,106 | ₩34,974 | -1.32% | 21.1만 |
|---|
| 2025.12.01 | ₩34,212 | ₩35,735 | ₩33,852 | ₩35,348 | +3.32% | 30.9만 |
|---|
| 2025.11.28 | ₩34,640 | ₩34,720 | ₩33,919 | ₩34,720 | +0.23% | 8.1만 |
|---|
| 2025.11.26 | ₩33,398 | ₩34,787 | ₩32,971 | ₩34,653 | +3.76% | 25.7만 |
|---|
| 2025.11.25 | ₩32,410 | ₩33,745 | ₩32,396 | ₩33,518 | +3.42% | 27.4만 |
|---|
| 2025.11.24 | ₩31,368 | ₩32,330 | ₩31,048 | ₩32,129 | +2.43% | 21.9만 |
|---|
| 2025.11.21 | ₩29,499 | ₩31,809 | ₩29,499 | ₩31,341 | +6.25% | 22.7만 |
|---|
| 2025.11.20 | ₩29,859 | ₩30,567 | ₩29,165 | ₩29,298 | -1.88% | 15만 |
|---|
| 2025.11.19 | ₩29,645 | ₩30,594 | ₩29,245 | ₩29,552 | -0.32% | 17만 |
|---|
| 2025.11.18 | ₩28,911 | ₩29,872 | ₩28,684 | ₩29,685 | +2.68% | 14만 |
|---|
| 2025.11.17 | ₩29,766 | ₩30,193 | ₩28,924 | ₩29,298 | -1.57% | 16.3만 |
|---|
| 2025.11.14 | ₩29,565 | ₩29,953 | ₩29,378 | ₩29,779 | +0.72% | 13만 |
|---|
| 2025.11.13 | ₩30,567 | ₩31,048 | ₩30,046 | ₩30,313 | -0.83% | 24.6만 |
|---|
| 2025.11.12 | ₩30,367 | ₩31,181 | ₩30,193 | ₩30,834 | +1.54% | 8.6만 |
|---|
| 2025.11.11 | ₩29,458 | ₩30,487 | ₩29,272 | ₩30,313 | +2.90% | 23.5만 |
|---|
| 2025.11.10 | ₩29,338 | ₩29,886 | ₩29,125 | ₩29,605 | +0.91% | 13.2만 |
|---|
| 2025.11.07 | ₩28,697 | ₩29,111 | ₩28,404 | ₩28,991 | +1.02% | 8.9만 |
|---|
| 2025.11.06 | ₩29,525 | ₩29,525 | ₩28,470 | ₩28,844 | -2.31% | 14.9만 |
|---|
| 2025.11.05 | ₩28,190 | ₩30,033 | ₩27,923 | ₩29,525 | +4.74% | 22.2만 |
|---|
| 2025.11.04 | ₩28,497 | ₩28,844 | ₩27,950 | ₩28,270 | -0.80% | 12.4만 |
|---|
| 2025.11.03 | ₩29,018 | ₩29,632 | ₩28,657 | ₩28,898 | -0.41% | 12.9만 |
|---|
| 2025.10.31 | ₩29,191 | ₩29,258 | ₩28,390 | ₩28,911 | -0.96% | 18.4만 |
|---|
| 2025.10.30 | ₩29,258 | ₩29,726 | ₩28,230 | ₩29,485 | +0.78% | 33.7만 |
|---|
| 2025.10.29 | ₩29,872 | ₩30,326 | ₩29,058 | ₩29,712 | -0.54% | 30.6만 |
|---|
| 2025.10.28 | ₩29,859 | ₩30,580 | ₩29,659 | ₩29,819 | -0.13% | 16.1만 |
|---|
| 2025.10.27 | ₩30,714 | ₩30,714 | ₩29,352 | ₩30,046 | -2.17% | 21.4만 |
|---|
| 2025.10.24 | ₩30,794 | ₩31,235 | ₩29,792 | ₩30,220 | -1.86% | 19.7만 |
|---|
| 2025.10.23 | ₩28,777 | ₩29,872 | ₩28,644 | ₩29,472 | +2.41% | 22.3만 |
|---|
| 2025.10.22 | ₩28,430 | ₩28,951 | ₩28,177 | ₩28,871 | +1.55% | 31.2만 |
|---|
| 2025.10.21 | ₩27,228 | ₩28,457 | ₩27,122 | ₩28,310 | +3.97% | 19.5만 |
|---|
| 2025.10.20 | ₩27,549 | ₩27,803 | ₩26,935 | ₩27,188 | -1.31% | 14.7만 |
|---|
| 2025.10.17 | ₩27,576 | ₩27,816 | ₩27,028 | ₩27,295 | -1.02% | 18.2만 |
|---|
| 2025.10.16 | ₩28,230 | ₩28,243 | ₩27,242 | ₩27,789 | -1.56% | 21.1만 |
|---|
| 2025.10.15 | ₩28,230 | ₩28,457 | ₩27,522 | ₩27,976 | -0.90% | 22.1만 |
|---|
| 2025.10.14 | ₩26,788 | ₩28,203 | ₩26,774 | ₩27,923 | +4.24% | 16.3만 |
|---|
| 2025.10.13 | ₩26,200 | ₩27,415 | ₩26,067 | ₩27,389 | +4.54% | 18.5만 |
|---|
| 2025.10.10 | ₩26,841 | ₩26,841 | ₩25,466 | ₩25,586 | -4.68% | 19.3만 |
|---|