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 | ₩18,948 | ₩19,335 | ₩18,748 | ₩19,322 | +1.97% | 31.7만 |
| 2026.10.08 | ₩18,641 | ₩19,015 | ₩18,321 | ₩18,962 | +1.72% | 34.5만 |
| 2026.10.07 | ₩18,548 | ₩18,868 | ₩18,441 | ₩18,841 | +1.58% | 28.2만 |
| 2026.10.06 | ₩18,321 | ₩18,815 | ₩17,907 | ₩18,815 | +2.69% | 26.8만 |
| 2026.10.05 | ₩17,694 | ₩18,535 | ₩17,600 | ₩18,321 | +3.54% | 30.1만 |
| 2026.10.02 | ₩18,254 | ₩18,254 | ₩17,707 | ₩17,734 | -2.85% | 25.3만 |
| 2026.10.01 | ₩17,854 | ₩18,281 | ₩17,761 | ₩17,987 | +0.75% | 44.4만 |
| 2026.09.30 | ₩18,521 | ₩18,521 | ₩17,814 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,881 |
| -3.46% |
| 29.4만 |
| 2026.09.29 | ₩18,828 | ₩18,935 | ₩18,214 | ₩18,388 | -2.34% | 27만 |
|---|
| 2026.09.28 | ₩17,587 | ₩19,389 | ₩17,440 | ₩18,868 | +7.28% | 78.6만 |
|---|
| 2026.09.25 | ₩17,947 | ₩18,094 | ₩17,694 | ₩17,761 | -1.04% | 17.9만 |
|---|
| 2026.09.24 | ₩18,388 | ₩18,548 | ₩17,921 | ₩17,934 | -2.47% | 24.4만 |
|---|
| 2026.09.23 | ₩19,242 | ₩19,469 | ₩18,254 | ₩18,348 | -4.65% | 28.3만 |
|---|
| 2026.09.22 | ₩18,775 | ₩19,402 | ₩18,775 | ₩19,322 | +2.91% | 36.9만 |
|---|
| 2026.09.21 | ₩17,681 | ₩18,748 | ₩17,654 | ₩18,495 | +4.60% | 40.4만 |
|---|
| 2026.09.18 | ₩17,787 | ₩18,027 | ₩17,440 | ₩17,614 | -0.98% | 67.1만 |
|---|
| 2026.09.17 | ₩18,174 | ₩18,201 | ₩17,867 | ₩17,961 | -1.17% | 40.7만 |
|---|
| 2026.09.16 | ₩18,401 | ₩18,601 | ₩17,667 | ₩17,854 | -2.97% | 30.8만 |
|---|
| 2026.09.15 | ₩19,162 | ₩19,162 | ₩18,027 | ₩18,188 | -5.08% | 43만 |
|---|
| 2026.09.14 | ₩19,135 | ₩19,402 | ₩18,201 | ₩19,188 | +0.28% | 85.6만 |
|---|
| 2026.09.11 | ₩18,775 | ₩19,455 | ₩18,468 | ₩19,415 | +3.41% | 122.9만 |
|---|
| 2026.09.10 | ₩23,325 | ₩23,378 | ₩21,844 | ₩22,297 | -4.41% | 43만 |
|---|
| 2026.09.09 | ₩23,538 | ₩23,832 | ₩23,285 | ₩23,418 | -0.51% | 15.8만 |
|---|
| 2026.09.08 | ₩23,992 | ₩24,246 | ₩23,365 | ₩23,619 | -1.56% | 13.1만 |
|---|
| 2026.09.04 | ₩23,578 | ₩24,139 | ₩23,405 | ₩24,059 | +2.04% | 16.8만 |
|---|
| 2026.09.03 | ₩24,579 | ₩24,713 | ₩23,485 | ₩23,619 | -3.91% | 16.5만 |
|---|
| 2026.09.02 | ₩23,899 | ₩24,686 | ₩23,899 | ₩24,232 | +1.40% | 19.8만 |
|---|
| 2026.09.01 | ₩23,565 | ₩23,912 | ₩23,245 | ₩23,779 | +0.91% | 20만 |
|---|
| 2026.08.31 | ₩24,179 | ₩24,179 | ₩23,432 | ₩23,885 | -1.21% | 30.3만 |
|---|
| 2026.08.28 | ₩23,645 | ₩24,499 | ₩23,645 | ₩24,259 | +2.60% | 21만 |
|---|
| 2026.08.27 | ₩24,513 | ₩24,553 | ₩23,458 | ₩23,538 | -3.97% | 21.5만 |
|---|
| 2026.08.26 | ₩24,739 | ₩25,273 | ₩24,473 | ₩24,619 | -0.49% | 24.7만 |
|---|
| 2026.08.25 | ₩24,713 | ₩24,900 | ₩24,086 | ₩24,619 | -0.38% | 16.8만 |
|---|
| 2026.08.24 | ₩24,366 | ₩25,113 | ₩24,366 | ₩24,699 | +1.37% | 15.1만 |
|---|
| 2026.08.21 | ₩23,592 | ₩24,406 | ₩23,592 | ₩24,379 | +3.34% | 18.9만 |
|---|
| 2026.08.20 | ₩24,019 | ₩24,032 | ₩23,031 | ₩23,312 | -2.94% | 24만 |
|---|
| 2026.08.19 | ₩24,366 | ₩24,726 | ₩24,366 | ₩24,406 | +0.16% | 16만 |
|---|
| 2026.08.18 | ₩24,112 | ₩24,566 | ₩23,885 | ₩24,086 | -0.11% | 20만 |
|---|
| 2026.08.17 | ₩24,646 | ₩24,726 | ₩23,899 | ₩24,046 | -2.44% | 18.1만 |
|---|
| 2026.08.14 | ₩25,287 | ₩25,287 | ₩24,766 | ₩24,873 | -1.64% | 14.2만 |
|---|
| 2026.08.13 | ₩25,407 | ₩25,780 | ₩24,953 | ₩25,220 | -0.74% | 15.5만 |
|---|
| 2026.08.12 | ₩25,567 | ₩25,740 | ₩25,073 | ₩25,113 | -1.77% | 16.8만 |
|---|
| 2026.08.11 | ₩26,194 | ₩26,461 | ₩25,060 | ₩25,460 | -2.80% | 21.9만 |
|---|
| 2026.08.10 | ₩26,754 | ₩27,101 | ₩26,060 | ₩26,060 | -2.59% | 42.6만 |
|---|
| 2026.08.07 | ₩26,314 | ₩27,048 | ₩26,047 | ₩26,834 | +1.98% | 15.2만 |
|---|
| 2026.08.06 | ₩26,354 | ₩26,808 | ₩26,141 | ₩26,221 | -0.51% | 17.9만 |
|---|
| 2026.08.05 | ₩26,394 | ₩26,741 | ₩25,593 | ₩26,127 | -1.01% | 72만 |
|---|
| 2026.08.04 | ₩27,381 | ₩27,582 | ₩26,581 | ₩26,608 | -2.83% | 23.3만 |
|---|
| 2026.08.03 | ₩26,674 | ₩27,488 | ₩26,648 | ₩27,315 | +2.40% | 18만 |
|---|
| 2026.07.31 | ₩26,701 | ₩26,701 | ₩25,860 | ₩26,247 | -1.70% | 19만 |
|---|
| 2026.07.30 | ₩26,221 | ₩26,768 | ₩25,900 | ₩26,421 | +0.76% | 18.3만 |
|---|
| 2026.07.29 | ₩27,128 | ₩27,395 | ₩25,914 | ₩26,087 | -3.84% | 24.8만 |
|---|
| 2026.07.28 | ₩26,234 | ₩27,515 | ₩26,221 | ₩27,422 | +4.53% | 21.1만 |
|---|
| 2026.07.27 | ₩25,660 | ₩26,207 | ₩25,420 | ₩25,967 | +1.20% | 42.7만 |
|---|
| 2026.07.24 | ₩25,246 | ₩25,647 | ₩24,900 | ₩25,273 | +0.11% | 31.7만 |
|---|
| 2026.07.23 | ₩24,739 | ₩25,193 | ₩24,513 | ₩25,073 | +1.35% | 21.3만 |
|---|
| 2026.07.22 | ₩25,113 | ₩25,580 | ₩24,926 | ₩25,193 | +0.32% | 20.4만 |
|---|
| 2026.07.21 | ₩25,073 | ₩25,500 | ₩25,073 | ₩25,126 | +0.21% | 18.4만 |
|---|
| 2026.07.20 | ₩25,073 | ₩25,607 | ₩24,926 | ₩25,300 | +0.90% | 14.2만 |
|---|
| 2026.07.17 | ₩25,046 | ₩25,553 | ₩24,886 | ₩24,940 | -0.43% | 15.7만 |
|---|
| 2026.07.16 | ₩24,993 | ₩25,607 | ₩24,859 | ₩25,180 | +0.75% | 21.5만 |
|---|
| 2026.07.15 | ₩24,352 | ₩25,233 | ₩24,326 | ₩24,966 | +2.52% | 15.9만 |
|---|
| 2026.07.14 | ₩24,392 | ₩24,499 | ₩23,632 | ₩24,192 | -0.82% | 19.1만 |
|---|
| 2026.07.13 | ₩24,166 | ₩24,806 | ₩24,166 | ₩24,246 | +0.33% | 20.1만 |
|---|
| 2026.07.10 | ₩23,979 | ₩24,392 | ₩23,952 | ₩24,166 | +0.78% | 21.8만 |
|---|
| 2026.07.09 | ₩23,739 | ₩24,166 | ₩23,685 | ₩23,872 | +0.56% | 18.6만 |
|---|
| 2026.07.08 | ₩23,352 | ₩23,659 | ₩22,698 | ₩23,578 | +0.97% | 22.5만 |
|---|
| 2026.07.07 | ₩23,712 | ₩24,086 | ₩23,352 | ₩23,418 | -1.24% | 17.8만 |
|---|
| 2026.07.06 | ₩23,418 | ₩23,819 | ₩23,285 | ₩23,659 | +1.03% | 15.7만 |
|---|
| 2026.07.02 | ₩23,058 | ₩24,099 | ₩22,404 | ₩23,418 | +1.56% | 35.8만 |
|---|
| 2026.07.01 | ₩23,752 | ₩24,086 | ₩23,578 | ₩23,979 | +0.96% | 22.3만 |
|---|
| 2026.06.30 | ₩23,619 | ₩23,952 | ₩23,218 | ₩23,752 | +0.56% | 21.5만 |
|---|
| 2026.06.29 | ₩24,499 | ₩24,499 | ₩23,378 | ₩23,659 | -3.43% | 16.6만 |
|---|
| 2026.06.26 | ₩24,286 | ₩24,739 | ₩24,166 | ₩24,352 | +0.27% | 37.5만 |
|---|
| 2026.06.25 | ₩25,273 | ₩25,473 | ₩24,246 | ₩24,286 | -3.91% | 18.3만 |
|---|
| 2026.06.24 | ₩24,046 | ₩25,567 | ₩24,032 | ₩25,500 | +6.05% | 24.6만 |
|---|
| 2026.06.23 | ₩23,819 | ₩24,486 | ₩23,725 | ₩24,019 | +0.84% | 25만 |
|---|
| 2026.06.22 | ₩23,752 | ₩24,499 | ₩23,725 | ₩24,286 | +2.25% | 32.8만 |
|---|
| 2026.06.18 | ₩23,765 | ₩24,366 | ₩23,538 | ₩23,739 | -0.11% | 40.6만 |
|---|
| 2026.06.17 | ₩23,111 | ₩23,845 | ₩23,071 | ₩23,298 | +0.81% | 30.1만 |
|---|
| 2026.06.16 | ₩24,713 | ₩24,713 | ₩22,951 | ₩23,098 | -6.53% | 30.3만 |
|---|
| 2026.06.15 | ₩24,766 | ₩25,393 | ₩24,379 | ₩24,499 | -1.08% | 22.2만 |
|---|
| 2026.06.12 | ₩24,833 | ₩25,180 | ₩24,499 | ₩24,539 | -1.18% | 21.3만 |
|---|
| 2026.06.11 | ₩24,699 | ₩25,473 | ₩24,526 | ₩24,699 | 0.00% | 30만 |
|---|
| 2026.06.10 | ₩25,287 | ₩26,461 | ₩24,473 | ₩24,553 | -2.90% | 22만 |
|---|
| 2026.06.09 | ₩25,166 | ₩26,634 | ₩25,033 | ₩25,487 | +1.27% | 25.6만 |
|---|
| 2026.06.08 | ₩23,085 | ₩25,767 | ₩23,031 | ₩25,126 | +8.84% | 38만 |
|---|
| 2026.06.05 | ₩20,136 | ₩26,674 | ₩20,136 | ₩23,205 | +15.24% | 129.5만 |
|---|
| 2026.06.04 | ₩31,278 | ₩31,732 | ₩30,838 | ₩31,331 | +0.17% | 23.5만 |
|---|
| 2026.06.03 | ₩30,824 | ₩31,251 | ₩30,451 | ₩30,838 | +0.04% | 13.6만 |
|---|
| 2026.06.02 | ₩31,118 | ₩31,732 | ₩30,651 | ₩31,024 | -0.30% | 18.4만 |
|---|
| 2026.06.01 | ₩32,292 | ₩32,292 | ₩30,851 | ₩31,118 | -3.64% | 15.2만 |
|---|
| 2026.05.29 | ₩33,760 | ₩33,760 | ₩32,706 | ₩32,866 | -2.65% | 13.8만 |
|---|
| 2026.05.28 | ₩33,413 | ₩34,040 | ₩33,413 | ₩33,787 | +1.12% | 11.9만 |
|---|
| 2026.05.27 | ₩32,359 | ₩33,760 | ₩32,359 | ₩33,560 | +3.71% | 12.2만 |
|---|
| 2026.05.26 | ₩32,199 | ₩32,932 | ₩31,518 | ₩32,132 | -0.21% | 11만 |
|---|
| 2026.05.22 | ₩31,531 | ₩32,225 | ₩31,104 | ₩31,958 | +1.35% | 14.6만 |
|---|
| 2026.05.21 | ₩30,170 | ₩31,438 | ₩29,903 | ₩31,331 | +3.85% | 13.2만 |
|---|
| 2026.05.20 | ₩30,664 | ₩31,078 | ₩30,237 | ₩30,397 | -0.87% | 12.4만 |
|---|
| 2026.05.19 | ₩30,531 | ₩30,744 | ₩29,917 | ₩30,637 | +0.35% | 10.8만 |
|---|
| 2026.05.18 | ₩30,344 | ₩31,358 | ₩30,050 | ₩30,757 | +1.36% | 10.5만 |
|---|
| 2026.05.15 | ₩31,091 | ₩31,825 | ₩30,090 | ₩30,224 | -2.79% | 11.8만 |
|---|
| 2026.05.14 | ₩31,211 | ₩32,038 | ₩31,211 | ₩31,531 | +1.03% | 9.3만 |
|---|
| 2026.05.13 | ₩30,384 | ₩31,091 | ₩30,010 | ₩31,064 | +2.24% | 12.1만 |
|---|
| 2026.05.12 | ₩30,744 | ₩30,931 | ₩29,863 | ₩30,531 | -0.69% | 11.5만 |
|---|
| 2026.05.11 | ₩33,333 | ₩33,533 | ₩30,838 | ₩30,918 | -7.25% | 11만 |
|---|
| 2026.05.08 | ₩33,440 | ₩33,880 | ₩33,186 | ₩33,466 | +0.08% | 6.6만 |
|---|
| 2026.05.07 | ₩33,279 | ₩33,680 | ₩32,826 | ₩33,400 | +0.36% | 9.6만 |
|---|
| 2026.05.06 | ₩32,626 | ₩33,733 | ₩32,626 | ₩33,319 | +2.13% | 8.9만 |
|---|
| 2026.05.05 | ₩30,744 | ₩32,252 | ₩30,744 | ₩32,052 | +4.25% | 11.7만 |
|---|
| 2026.05.04 | ₩32,345 | ₩32,519 | ₩30,451 | ₩30,517 | -5.65% | 10.8만 |
|---|
| 2026.05.01 | ₩32,746 | ₩33,586 | ₩32,519 | ₩32,519 | -0.69% | 10.6만 |
|---|
| 2026.04.30 | ₩31,852 | ₩33,213 | ₩31,772 | ₩32,786 | +2.93% | 8.7만 |
|---|
| 2026.04.29 | ₩32,652 | ₩33,293 | ₩31,625 | ₩31,972 | -2.08% | 10.6만 |
|---|
| 2026.04.28 | ₩32,879 | ₩33,133 | ₩32,159 | ₩32,932 | +0.16% | 9.4만 |
|---|
| 2026.04.27 | ₩32,559 | ₩33,159 | ₩29,463 | ₩32,799 | +0.74% | 7.8만 |
|---|
| 2026.04.24 | ₩32,852 | ₩33,440 | ₩32,492 | ₩32,772 | -0.24% | 8만 |
|---|
| 2026.04.23 | ₩33,560 | ₩33,560 | ₩31,385 | ₩32,879 | -2.03% | 7.6만 |
|---|
| 2026.04.22 | ₩33,480 | ₩33,626 | ₩33,066 | ₩33,506 | +0.08% | 10.2만 |
|---|
| 2026.04.21 | ₩33,706 | ₩34,347 | ₩33,173 | ₩33,386 | -0.95% | 10.2만 |
|---|
| 2026.04.20 | ₩32,906 | ₩33,720 | ₩32,305 | ₩33,680 | +2.35% | 9.4만 |
|---|
| 2026.04.17 | ₩33,213 | ₩34,027 | ₩33,213 | ₩33,319 | +0.32% | 16.6만 |
|---|
| 2026.04.16 | ₩32,332 | ₩32,746 | ₩32,252 | ₩32,465 | +0.41% | 10.7만 |
|---|
| 2026.04.15 | ₩32,359 | ₩32,799 | ₩32,199 | ₩32,586 | +0.70% | 9.3만 |
|---|
| 2026.04.14 | ₩32,772 | ₩33,133 | ₩32,145 | ₩32,359 | -1.26% | 10만 |
|---|
| 2026.04.13 | ₩31,758 | ₩33,239 | ₩31,665 | ₩32,746 | +3.11% | 12.9만 |
|---|
| 2026.04.10 | ₩32,679 | ₩32,679 | ₩31,998 | ₩32,172 | -1.55% | 13.5만 |
|---|
| 2026.04.09 | ₩31,598 | ₩32,906 | ₩30,931 | ₩32,706 | +3.51% | 9.8만 |
|---|
| 2026.04.08 | ₩31,505 | ₩32,385 | ₩31,385 | ₩32,025 | +1.65% | 13.5만 |
|---|
| 2026.04.07 | ₩29,957 | ₩30,344 | ₩29,663 | ₩30,224 | +0.89% | 12만 |
|---|
| 2026.04.06 | ₩28,689 | ₩30,344 | ₩28,462 | ₩30,344 | +5.77% | 14.4만 |
|---|
| 2026.04.02 | ₩28,836 | ₩29,383 | ₩28,235 | ₩28,836 | 0.00% | 10.4만 |
|---|
| 2026.04.01 | ₩29,570 | ₩30,250 | ₩29,263 | ₩29,423 | -0.50% | 13.3만 |
|---|
| 2026.03.31 | ₩28,849 | ₩30,037 | ₩28,422 | ₩29,570 | +2.50% | 13.1만 |
|---|
| 2026.03.30 | ₩28,596 | ₩28,943 | ₩28,049 | ₩28,516 | -0.28% | 14.1만 |
|---|
| 2026.03.27 | ₩29,170 | ₩29,170 | ₩28,102 | ₩28,476 | -2.38% | 19.4만 |
|---|
| 2026.03.26 | ₩29,223 | ₩30,344 | ₩29,143 | ₩29,303 | +0.27% | 15.6만 |
|---|
| 2026.03.25 | ₩29,410 | ₩29,903 | ₩29,183 | ₩29,797 | +1.32% | 11.8만 |
|---|
| 2026.03.24 | ₩28,262 | ₩29,236 | ₩27,942 | ₩29,183 | +3.26% | 13.2만 |
|---|
| 2026.03.23 | ₩28,329 | ₩29,423 | ₩28,169 | ₩28,783 | +1.60% | 17.2만 |
|---|
| 2026.03.20 | ₩28,089 | ₩28,089 | ₩27,341 | ₩27,835 | -0.90% | 27.5만 |
|---|
| 2026.03.19 | ₩28,342 | ₩28,436 | ₩27,542 | ₩28,089 | -0.89% | 20.3만 |
|---|
| 2026.03.18 | ₩28,342 | ₩28,983 | ₩27,955 | ₩28,249 | -0.33% | 22만 |
|---|
| 2026.03.17 | ₩29,063 | ₩29,597 | ₩28,396 | ₩28,703 | -1.24% | 16만 |
|---|
| 2026.03.16 | ₩28,729 | ₩29,730 | ₩27,021 | ₩28,983 | +0.88% | 25만 |
|---|
| 2026.03.13 | ₩28,276 | ₩30,144 | ₩27,368 | ₩28,596 | +1.13% | 80.9만 |
|---|
| 2026.03.12 | ₩30,277 | ₩31,598 | ₩29,503 | ₩31,278 | +3.31% | 33.4만 |
|---|
| 2026.03.11 | ₩30,731 | ₩31,278 | ₩30,064 | ₩30,931 | +0.65% | 20.7만 |
|---|
| 2026.03.10 | ₩30,624 | ₩31,905 | ₩30,624 | ₩31,198 | +1.87% | 14.9만 |
|---|
| 2026.03.09 | ₩29,356 | ₩31,091 | ₩28,235 | ₩31,064 | +5.82% | 22.1만 |
|---|
| 2026.03.06 | ₩32,025 | ₩32,025 | ₩29,410 | ₩30,010 | -6.29% | 14.2만 |
|---|
| 2026.03.05 | ₩33,973 | ₩34,107 | ₩32,078 | ₩32,546 | -4.20% | 14.4만 |
|---|
| 2026.03.04 | ₩33,440 | ₩34,641 | ₩33,440 | ₩34,560 | +3.35% | 11.9만 |
|---|
| 2026.03.03 | ₩33,186 | ₩33,680 | ₩32,052 | ₩33,533 | +1.05% | 11.9만 |
|---|
| 2026.03.02 | ₩34,133 | ₩34,534 | ₩33,373 | ₩34,187 | +0.16% | 11.8만 |
|---|
| 2026.02.27 | ₩35,108 | ₩35,481 | ₩34,627 | ₩34,987 | -0.34% | 16.2만 |
|---|
| 2026.02.26 | ₩35,148 | ₩36,202 | ₩35,148 | ₩35,841 | +1.97% | 19.4만 |
|---|
| 2026.02.25 | ₩33,480 | ₩35,094 | ₩33,360 | ₩35,014 | +4.58% | 15.9만 |
|---|
| 2026.02.24 | ₩33,493 | ₩33,907 | ₩32,973 | ₩33,506 | +0.04% | 10.6만 |
|---|
| 2026.02.23 | ₩35,401 | ₩35,401 | ₩32,465 | ₩33,546 | -5.24% | 22.3만 |
|---|
| 2026.02.20 | ₩34,574 | ₩36,175 | ₩34,427 | ₩35,721 | +3.32% | 20.8만 |
|---|
| 2026.02.19 | ₩35,041 | ₩35,041 | ₩34,013 | ₩34,747 | -0.84% | 12.4만 |
|---|
| 2026.02.18 | ₩34,841 | ₩35,801 | ₩34,787 | ₩35,161 | +0.92% | 12.6만 |
|---|
| 2026.02.17 | ₩33,146 | ₩34,974 | ₩33,119 | ₩34,814 | +5.03% | 17.4만 |
|---|
| 2026.02.13 | ₩32,225 | ₩33,440 | ₩31,758 | ₩33,159 | +2.90% | 14.4만 |
|---|
| 2026.02.12 | ₩32,452 | ₩33,226 | ₩31,665 | ₩32,065 | -1.19% | 10.6만 |
|---|
| 2026.02.11 | ₩32,892 | ₩33,093 | ₩32,052 | ₩32,225 | -2.03% | 8.7만 |
|---|
| 2026.02.10 | ₩33,706 | ₩33,920 | ₩32,572 | ₩32,759 | -2.81% | 11.8만 |
|---|
| 2026.02.09 | ₩33,493 | ₩33,907 | ₩32,706 | ₩33,373 | -0.36% | 12.7만 |
|---|
| 2026.02.06 | ₩32,706 | ₩33,573 | ₩32,706 | ₩33,239 | +1.63% | 10.8만 |
|---|
| 2026.02.05 | ₩33,253 | ₩33,693 | ₩32,145 | ₩32,559 | -2.09% | 15.1만 |
|---|
| 2026.02.04 | ₩33,520 | ₩33,733 | ₩32,679 | ₩33,573 | +0.16% | 15.5만 |
|---|
| 2026.02.03 | ₩33,386 | ₩33,787 | ₩32,892 | ₩33,333 | -0.16% | 14.2만 |
|---|
| 2026.02.02 | ₩32,692 | ₩33,626 | ₩32,239 | ₩33,386 | +2.12% | 12.6만 |
|---|
| 2026.01.30 | ₩32,932 | ₩33,266 | ₩31,905 | ₩32,839 | -0.28% | 18.9만 |
|---|
| 2026.01.29 | ₩32,719 | ₩33,453 | ₩31,905 | ₩33,066 | +1.06% | 32.3만 |
|---|
| 2026.01.28 | ₩32,812 | ₩33,039 | ₩32,212 | ₩32,719 | -0.28% | 17.3만 |
|---|
| 2026.01.27 | ₩33,440 | ₩33,440 | ₩31,798 | ₩32,839 | -1.80% | 19.9만 |
|---|
| 2026.01.26 | ₩33,039 | ₩33,813 | ₩31,651 | ₩33,440 | +1.21% | 19.5만 |
|---|
| 2026.01.23 | ₩32,866 | ₩33,626 | ₩32,852 | ₩33,199 | +1.02% | 22.2만 |
|---|
| 2026.01.22 | ₩33,867 | ₩34,681 | ₩32,546 | ₩32,946 | -2.72% | 30.3만 |
|---|
| 2026.01.21 | ₩34,267 | ₩34,734 | ₩33,680 | ₩33,720 | -1.60% | 29.9만 |
|---|
| 2026.01.20 | ₩34,187 | ₩34,854 | ₩33,506 | ₩33,867 | -0.94% | 15.9만 |
|---|
| 2026.01.16 | ₩34,654 | ₩34,974 | ₩33,893 | ₩34,947 | +0.85% | 21.6만 |
|---|
| 2026.01.15 | ₩33,466 | ₩34,654 | ₩32,973 | ₩34,507 | +3.11% | 24.3만 |
|---|
| 2026.01.14 | ₩33,600 | ₩33,626 | ₩32,866 | ₩33,453 | -0.44% | 24.1만 |
|---|
| 2026.01.13 | ₩32,092 | ₩33,706 | ₩32,012 | ₩33,106 | +3.16% | 34.3만 |
|---|
| 2026.01.12 | ₩33,079 | ₩33,400 | ₩31,038 | ₩32,025 | -3.19% | 50.8만 |
|---|
| 2026.01.09 | ₩35,962 | ₩36,682 | ₩34,320 | ₩34,534 | -3.97% | 18.1만 |
|---|
| 2026.01.08 | ₩34,801 | ₩36,402 | ₩34,801 | ₩35,962 | +3.34% | 26.1만 |
|---|
| 2026.01.07 | ₩35,361 | ₩36,429 | ₩34,721 | ₩35,134 | -0.64% | 24.3만 |
|---|
| 2026.01.06 | ₩34,987 | ₩35,788 | ₩34,907 | ₩35,241 | +0.72% | 30.6만 |
|---|
| 2026.01.05 | ₩34,600 | ₩35,761 | ₩34,547 | ₩35,161 | +1.62% | 19.7만 |
|---|
| 2026.01.02 | ₩34,787 | ₩34,894 | ₩34,080 | ₩34,547 | -0.69% | 18.1만 |
|---|
| 2025.12.31 | ₩35,841 | ₩35,841 | ₩34,761 | ₩34,761 | -3.02% | 14.4만 |
|---|
| 2025.12.30 | ₩36,322 | ₩36,509 | ₩35,735 | ₩35,735 | -1.62% | 18.5만 |
|---|
| 2025.12.29 | ₩36,028 | ₩36,602 | ₩35,708 | ₩36,322 | +0.81% | 22.3만 |
|---|
| 2025.12.26 | ₩36,909 | ₩36,909 | ₩36,122 | ₩36,349 | -1.52% | 14.7만 |
|---|
| 2025.12.24 | ₩37,002 | ₩37,203 | ₩36,615 | ₩36,896 | -0.29% | 11만 |
|---|
| 2025.12.23 | ₩37,349 | ₩37,363 | ₩36,469 | ₩36,962 | -1.04% | 19.5만 |
|---|
| 2025.12.22 | ₩38,283 | ₩38,484 | ₩36,989 | ₩37,349 | -2.44% | 33만 |
|---|
| 2025.12.19 | ₩38,083 | ₩38,403 | ₩37,069 | ₩38,243 | +0.42% | 71.1만 |
|---|
| 2025.12.18 | ₩38,670 | ₩38,937 | ₩38,070 | ₩38,203 | -1.21% | 20.4만 |
|---|
| 2025.12.17 | ₩38,550 | ₩38,977 | ₩37,763 | ₩38,083 | -1.21% | 19.5만 |
|---|
| 2025.12.16 | ₩39,004 | ₩39,378 | ₩38,390 | ₩38,951 | -0.14% | 16.7만 |
|---|
| 2025.12.15 | ₩39,164 | ₩39,604 | ₩38,524 | ₩39,164 | 0.00% | 23.1만 |
|---|
| 2025.12.12 | ₩38,617 | ₩38,951 | ₩38,097 | ₩38,857 | +0.62% | 28.7만 |
|---|
| 2025.12.11 | ₩39,204 | ₩39,511 | ₩38,470 | ₩38,630 | -1.46% | 24만 |
|---|
| 2025.12.10 | ₩39,885 | ₩40,085 | ₩38,951 | ₩39,111 | -1.94% | 27.9만 |
|---|
| 2025.12.09 | ₩39,111 | ₩40,365 | ₩38,991 | ₩40,085 | +2.49% | 36.2만 |
|---|
| 2025.12.08 | ₩41,112 | ₩42,300 | ₩39,177 | ₩39,524 | -3.86% | 49.7만 |
|---|
| 2025.12.05 | ₩40,045 | ₩40,899 | ₩37,910 | ₩40,859 | +2.03% | 113.5만 |
|---|
| 2025.12.04 | ₩36,922 | ₩37,363 | ₩35,414 | ₩36,375 | -1.48% | 62.4만 |
|---|
| 2025.12.03 | ₩35,294 | ₩37,122 | ₩34,841 | ₩37,029 | +4.91% | 41.8만 |
|---|
| 2025.12.02 | ₩35,414 | ₩35,561 | ₩34,080 | ₩34,947 | -1.32% | 21.1만 |
|---|
| 2025.12.01 | ₩34,187 | ₩35,708 | ₩33,827 | ₩35,321 | +3.32% | 30.9만 |
|---|
| 2025.11.28 | ₩34,614 | ₩34,694 | ₩33,893 | ₩34,694 | +0.23% | 8.1만 |
|---|
| 2025.11.26 | ₩33,373 | ₩34,761 | ₩32,946 | ₩34,627 | +3.76% | 25.7만 |
|---|
| 2025.11.25 | ₩32,385 | ₩33,720 | ₩32,372 | ₩33,493 | +3.42% | 27.4만 |
|---|
| 2025.11.24 | ₩31,345 | ₩32,305 | ₩31,024 | ₩32,105 | +2.43% | 21.9만 |
|---|
| 2025.11.21 | ₩29,476 | ₩31,785 | ₩29,476 | ₩31,318 | +6.25% | 22.7만 |
|---|
| 2025.11.20 | ₩29,837 | ₩30,544 | ₩29,143 | ₩29,276 | -1.88% | 15만 |
|---|
| 2025.11.19 | ₩29,623 | ₩30,571 | ₩29,223 | ₩29,530 | -0.32% | 17만 |
|---|
| 2025.11.18 | ₩28,889 | ₩29,850 | ₩28,662 | ₩29,663 | +2.68% | 14만 |
|---|
| 2025.11.17 | ₩29,743 | ₩30,170 | ₩28,903 | ₩29,276 | -1.57% | 16.3만 |
|---|
| 2025.11.14 | ₩29,543 | ₩29,930 | ₩29,356 | ₩29,757 | +0.72% | 13만 |
|---|
| 2025.11.13 | ₩30,544 | ₩31,024 | ₩30,024 | ₩30,290 | -0.83% | 24.6만 |
|---|
| 2025.11.12 | ₩30,344 | ₩31,158 | ₩30,170 | ₩30,811 | +1.54% | 8.6만 |
|---|
| 2025.11.11 | ₩29,436 | ₩30,464 | ₩29,250 | ₩30,290 | +2.90% | 23.5만 |
|---|
| 2025.11.10 | ₩29,316 | ₩29,863 | ₩29,103 | ₩29,583 | +0.91% | 13.2만 |
|---|
| 2025.11.07 | ₩28,676 | ₩29,089 | ₩28,382 | ₩28,969 | +1.02% | 8.9만 |
|---|
| 2025.11.06 | ₩29,503 | ₩29,503 | ₩28,449 | ₩28,823 | -2.31% | 14.9만 |
|---|
| 2025.11.05 | ₩28,169 | ₩30,010 | ₩27,902 | ₩29,503 | +4.74% | 22.2만 |
|---|
| 2025.11.04 | ₩28,476 | ₩28,823 | ₩27,929 | ₩28,249 | -0.80% | 12.4만 |
|---|
| 2025.11.03 | ₩28,996 | ₩29,610 | ₩28,636 | ₩28,876 | -0.41% | 12.9만 |
|---|
| 2025.10.31 | ₩29,170 | ₩29,236 | ₩28,369 | ₩28,889 | -0.96% | 18.4만 |
|---|
| 2025.10.30 | ₩29,236 | ₩29,703 | ₩28,209 | ₩29,463 | +0.78% | 33.7만 |
|---|
| 2025.10.29 | ₩29,850 | ₩30,304 | ₩29,036 | ₩29,690 | -0.54% | 30.6만 |
|---|
| 2025.10.28 | ₩29,837 | ₩30,557 | ₩29,637 | ₩29,797 | -0.13% | 16.1만 |
|---|
| 2025.10.27 | ₩30,691 | ₩30,691 | ₩29,330 | ₩30,024 | -2.17% | 21.4만 |
|---|
| 2025.10.24 | ₩30,771 | ₩31,211 | ₩29,770 | ₩30,197 | -1.86% | 19.7만 |
|---|
| 2025.10.23 | ₩28,756 | ₩29,850 | ₩28,622 | ₩29,450 | +2.41% | 22.3만 |
|---|
| 2025.10.22 | ₩28,409 | ₩28,929 | ₩28,155 | ₩28,849 | +1.55% | 31.2만 |
|---|
| 2025.10.21 | ₩27,208 | ₩28,436 | ₩27,101 | ₩28,289 | +3.97% | 19.5만 |
|---|
| 2025.10.20 | ₩27,528 | ₩27,782 | ₩26,914 | ₩27,168 | -1.31% | 14.7만 |
|---|
| 2025.10.17 | ₩27,555 | ₩27,795 | ₩27,008 | ₩27,275 | -1.02% | 18.2만 |
|---|
| 2025.10.16 | ₩28,209 | ₩28,222 | ₩27,221 | ₩27,768 | -1.56% | 21.1만 |
|---|
| 2025.10.15 | ₩28,209 | ₩28,436 | ₩27,502 | ₩27,955 | -0.90% | 22.1만 |
|---|
| 2025.10.14 | ₩26,768 | ₩28,182 | ₩26,754 | ₩27,902 | +4.24% | 16.3만 |
|---|
| 2025.10.13 | ₩26,181 | ₩27,395 | ₩26,047 | ₩27,368 | +4.54% | 18.5만 |
|---|
| 2025.10.10 | ₩26,821 | ₩26,821 | ₩25,447 | ₩25,567 | -4.68% | 19.3만 |
|---|