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 | ₩18,952 | ₩19,340 | ₩18,752 | ₩19,326 | +1.97% | 31.7만 |
| 2026.10.08 | ₩18,645 | ₩19,019 | ₩18,325 | ₩18,966 | +1.72% | 34.5만 |
| 2026.10.07 | ₩18,552 | ₩18,872 | ₩18,445 | ₩18,846 | +1.58% | 28.2만 |
| 2026.10.06 | ₩18,325 | ₩18,819 | ₩17,911 | ₩18,819 | +2.69% | 26.8만 |
| 2026.10.05 | ₩17,698 | ₩18,539 | ₩17,604 | ₩18,325 | +3.54% | 30.1만 |
| 2026.10.02 | ₩18,258 | ₩18,258 | ₩17,711 | ₩17,738 | -2.85% | 25.3만 |
| 2026.10.01 | ₩17,858 | ₩18,285 | ₩17,765 | ₩17,991 | +0.75% | 44.4만 |
| 2026.09.30 | ₩18,525 | ₩18,525 | ₩17,818 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,885 |
| -3.46% |
| 29.4만 |
| 2026.09.29 | ₩18,832 | ₩18,939 | ₩18,218 | ₩18,392 | -2.34% | 27만 |
|---|
| 2026.09.28 | ₩17,591 | ₩19,393 | ₩17,444 | ₩18,872 | +7.28% | 78.6만 |
|---|
| 2026.09.25 | ₩17,951 | ₩18,098 | ₩17,698 | ₩17,765 | -1.04% | 17.9만 |
|---|
| 2026.09.24 | ₩18,392 | ₩18,552 | ₩17,925 | ₩17,938 | -2.47% | 24.4만 |
|---|
| 2026.09.23 | ₩19,246 | ₩19,473 | ₩18,258 | ₩18,352 | -4.65% | 28.3만 |
|---|
| 2026.09.22 | ₩18,779 | ₩19,406 | ₩18,779 | ₩19,326 | +2.91% | 36.9만 |
|---|
| 2026.09.21 | ₩17,685 | ₩18,752 | ₩17,658 | ₩18,499 | +4.60% | 40.4만 |
|---|
| 2026.09.18 | ₩17,791 | ₩18,032 | ₩17,444 | ₩17,618 | -0.98% | 67.1만 |
|---|
| 2026.09.17 | ₩18,178 | ₩18,205 | ₩17,871 | ₩17,965 | -1.17% | 40.7만 |
|---|
| 2026.09.16 | ₩18,405 | ₩18,605 | ₩17,671 | ₩17,858 | -2.97% | 30.8만 |
|---|
| 2026.09.15 | ₩19,166 | ₩19,166 | ₩18,032 | ₩18,192 | -5.08% | 43만 |
|---|
| 2026.09.14 | ₩19,139 | ₩19,406 | ₩18,205 | ₩19,193 | +0.28% | 85.6만 |
|---|
| 2026.09.11 | ₩18,779 | ₩19,460 | ₩18,472 | ₩19,420 | +3.41% | 122.9만 |
|---|
| 2026.09.10 | ₩23,330 | ₩23,384 | ₩21,849 | ₩22,303 | -4.41% | 43만 |
|---|
| 2026.09.09 | ₩23,544 | ₩23,837 | ₩23,290 | ₩23,424 | -0.51% | 15.8만 |
|---|
| 2026.09.08 | ₩23,998 | ₩24,251 | ₩23,370 | ₩23,624 | -1.56% | 13.1만 |
|---|
| 2026.09.04 | ₩23,584 | ₩24,144 | ₩23,410 | ₩24,064 | +2.04% | 16.8만 |
|---|
| 2026.09.03 | ₩24,585 | ₩24,718 | ₩23,490 | ₩23,624 | -3.91% | 16.5만 |
|---|
| 2026.09.02 | ₩23,904 | ₩24,692 | ₩23,904 | ₩24,238 | +1.40% | 19.8만 |
|---|
| 2026.09.01 | ₩23,570 | ₩23,917 | ₩23,250 | ₩23,784 | +0.91% | 20만 |
|---|
| 2026.08.31 | ₩24,184 | ₩24,184 | ₩23,437 | ₩23,891 | -1.21% | 30.3만 |
|---|
| 2026.08.28 | ₩23,651 | ₩24,505 | ₩23,651 | ₩24,264 | +2.60% | 21만 |
|---|
| 2026.08.27 | ₩24,518 | ₩24,558 | ₩23,464 | ₩23,544 | -3.97% | 21.5만 |
|---|
| 2026.08.26 | ₩24,745 | ₩25,279 | ₩24,478 | ₩24,625 | -0.49% | 24.7만 |
|---|
| 2026.08.25 | ₩24,718 | ₩24,905 | ₩24,091 | ₩24,625 | -0.38% | 16.8만 |
|---|
| 2026.08.24 | ₩24,371 | ₩25,119 | ₩24,371 | ₩24,705 | +1.37% | 15.1만 |
|---|
| 2026.08.21 | ₩23,597 | ₩24,411 | ₩23,597 | ₩24,385 | +3.34% | 18.9만 |
|---|
| 2026.08.20 | ₩24,024 | ₩24,038 | ₩23,037 | ₩23,317 | -2.94% | 24만 |
|---|
| 2026.08.19 | ₩24,371 | ₩24,732 | ₩24,371 | ₩24,411 | +0.16% | 16만 |
|---|
| 2026.08.18 | ₩24,118 | ₩24,571 | ₩23,891 | ₩24,091 | -0.11% | 20만 |
|---|
| 2026.08.17 | ₩24,652 | ₩24,732 | ₩23,904 | ₩24,051 | -2.44% | 18.1만 |
|---|
| 2026.08.14 | ₩25,292 | ₩25,292 | ₩24,772 | ₩24,878 | -1.64% | 14.2만 |
|---|
| 2026.08.13 | ₩25,412 | ₩25,786 | ₩24,959 | ₩25,225 | -0.74% | 15.5만 |
|---|
| 2026.08.12 | ₩25,572 | ₩25,746 | ₩25,079 | ₩25,119 | -1.77% | 16.8만 |
|---|
| 2026.08.11 | ₩26,200 | ₩26,467 | ₩25,065 | ₩25,466 | -2.80% | 21.9만 |
|---|
| 2026.08.10 | ₩26,760 | ₩27,107 | ₩26,066 | ₩26,066 | -2.59% | 42.6만 |
|---|
| 2026.08.07 | ₩26,320 | ₩27,054 | ₩26,053 | ₩26,840 | +1.98% | 15.2만 |
|---|
| 2026.08.06 | ₩26,360 | ₩26,814 | ₩26,146 | ₩26,226 | -0.51% | 17.9만 |
|---|
| 2026.08.05 | ₩26,400 | ₩26,747 | ₩25,599 | ₩26,133 | -1.01% | 72만 |
|---|
| 2026.08.04 | ₩27,388 | ₩27,588 | ₩26,587 | ₩26,614 | -2.83% | 23.3만 |
|---|
| 2026.08.03 | ₩26,680 | ₩27,494 | ₩26,654 | ₩27,321 | +2.40% | 18만 |
|---|
| 2026.07.31 | ₩26,707 | ₩26,707 | ₩25,866 | ₩26,253 | -1.70% | 19만 |
|---|
| 2026.07.30 | ₩26,226 | ₩26,774 | ₩25,906 | ₩26,427 | +0.76% | 18.3만 |
|---|
| 2026.07.29 | ₩27,134 | ₩27,401 | ₩25,919 | ₩26,093 | -3.84% | 24.8만 |
|---|
| 2026.07.28 | ₩26,240 | ₩27,521 | ₩26,226 | ₩27,428 | +4.53% | 21.1만 |
|---|
| 2026.07.27 | ₩25,666 | ₩26,213 | ₩25,426 | ₩25,973 | +1.20% | 42.7만 |
|---|
| 2026.07.24 | ₩25,252 | ₩25,653 | ₩24,905 | ₩25,279 | +0.11% | 31.7만 |
|---|
| 2026.07.23 | ₩24,745 | ₩25,199 | ₩24,518 | ₩25,079 | +1.35% | 21.3만 |
|---|
| 2026.07.22 | ₩25,119 | ₩25,586 | ₩24,932 | ₩25,199 | +0.32% | 20.4만 |
|---|
| 2026.07.21 | ₩25,079 | ₩25,506 | ₩25,079 | ₩25,132 | +0.21% | 18.4만 |
|---|
| 2026.07.20 | ₩25,079 | ₩25,613 | ₩24,932 | ₩25,306 | +0.90% | 14.2만 |
|---|
| 2026.07.17 | ₩25,052 | ₩25,559 | ₩24,892 | ₩24,945 | -0.43% | 15.7만 |
|---|
| 2026.07.16 | ₩24,999 | ₩25,613 | ₩24,865 | ₩25,185 | +0.75% | 21.5만 |
|---|
| 2026.07.15 | ₩24,358 | ₩25,239 | ₩24,331 | ₩24,972 | +2.52% | 15.9만 |
|---|
| 2026.07.14 | ₩24,398 | ₩24,505 | ₩23,637 | ₩24,198 | -0.82% | 19.1만 |
|---|
| 2026.07.13 | ₩24,171 | ₩24,812 | ₩24,171 | ₩24,251 | +0.33% | 20.1만 |
|---|
| 2026.07.10 | ₩23,984 | ₩24,398 | ₩23,958 | ₩24,171 | +0.78% | 21.8만 |
|---|
| 2026.07.09 | ₩23,744 | ₩24,171 | ₩23,691 | ₩23,877 | +0.56% | 18.6만 |
|---|
| 2026.07.08 | ₩23,357 | ₩23,664 | ₩22,703 | ₩23,584 | +0.97% | 22.5만 |
|---|
| 2026.07.07 | ₩23,717 | ₩24,091 | ₩23,357 | ₩23,424 | -1.24% | 17.8만 |
|---|
| 2026.07.06 | ₩23,424 | ₩23,824 | ₩23,290 | ₩23,664 | +1.03% | 15.7만 |
|---|
| 2026.07.02 | ₩23,063 | ₩24,104 | ₩22,409 | ₩23,424 | +1.56% | 35.8만 |
|---|
| 2026.07.01 | ₩23,757 | ₩24,091 | ₩23,584 | ₩23,984 | +0.96% | 22.3만 |
|---|
| 2026.06.30 | ₩23,624 | ₩23,958 | ₩23,223 | ₩23,757 | +0.56% | 21.5만 |
|---|
| 2026.06.29 | ₩24,505 | ₩24,505 | ₩23,384 | ₩23,664 | -3.43% | 16.6만 |
|---|
| 2026.06.26 | ₩24,291 | ₩24,745 | ₩24,171 | ₩24,358 | +0.27% | 37.5만 |
|---|
| 2026.06.25 | ₩25,279 | ₩25,479 | ₩24,251 | ₩24,291 | -3.91% | 18.3만 |
|---|
| 2026.06.24 | ₩24,051 | ₩25,572 | ₩24,038 | ₩25,506 | +6.05% | 24.6만 |
|---|
| 2026.06.23 | ₩23,824 | ₩24,491 | ₩23,731 | ₩24,024 | +0.84% | 25만 |
|---|
| 2026.06.22 | ₩23,757 | ₩24,505 | ₩23,731 | ₩24,291 | +2.25% | 32.8만 |
|---|
| 2026.06.18 | ₩23,771 | ₩24,371 | ₩23,544 | ₩23,744 | -0.11% | 40.6만 |
|---|
| 2026.06.17 | ₩23,117 | ₩23,851 | ₩23,077 | ₩23,304 | +0.81% | 30.1만 |
|---|
| 2026.06.16 | ₩24,718 | ₩24,718 | ₩22,956 | ₩23,103 | -6.53% | 30.3만 |
|---|
| 2026.06.15 | ₩24,772 | ₩25,399 | ₩24,385 | ₩24,505 | -1.08% | 22.2만 |
|---|
| 2026.06.12 | ₩24,838 | ₩25,185 | ₩24,505 | ₩24,545 | -1.18% | 21.3만 |
|---|
| 2026.06.11 | ₩24,705 | ₩25,479 | ₩24,531 | ₩24,705 | 0.00% | 30만 |
|---|
| 2026.06.10 | ₩25,292 | ₩26,467 | ₩24,478 | ₩24,558 | -2.90% | 22만 |
|---|
| 2026.06.09 | ₩25,172 | ₩26,640 | ₩25,039 | ₩25,492 | +1.27% | 25.6만 |
|---|
| 2026.06.08 | ₩23,090 | ₩25,773 | ₩23,037 | ₩25,132 | +8.84% | 38만 |
|---|
| 2026.06.05 | ₩20,140 | ₩26,680 | ₩20,140 | ₩23,210 | +15.24% | 129.5만 |
|---|
| 2026.06.04 | ₩31,285 | ₩31,739 | ₩30,844 | ₩31,338 | +0.17% | 23.5만 |
|---|
| 2026.06.03 | ₩30,831 | ₩31,258 | ₩30,457 | ₩30,844 | +0.04% | 13.6만 |
|---|
| 2026.06.02 | ₩31,125 | ₩31,739 | ₩30,658 | ₩31,031 | -0.30% | 18.4만 |
|---|
| 2026.06.01 | ₩32,299 | ₩32,299 | ₩30,858 | ₩31,125 | -3.64% | 15.2만 |
|---|
| 2026.05.29 | ₩33,767 | ₩33,767 | ₩32,713 | ₩32,873 | -2.65% | 13.8만 |
|---|
| 2026.05.28 | ₩33,420 | ₩34,048 | ₩33,420 | ₩33,794 | +1.12% | 11.9만 |
|---|
| 2026.05.27 | ₩32,366 | ₩33,767 | ₩32,366 | ₩33,567 | +3.71% | 12.2만 |
|---|
| 2026.05.26 | ₩32,206 | ₩32,940 | ₩31,525 | ₩32,139 | -0.21% | 11만 |
|---|
| 2026.05.22 | ₩31,538 | ₩32,233 | ₩31,111 | ₩31,966 | +1.35% | 14.6만 |
|---|
| 2026.05.21 | ₩30,177 | ₩31,445 | ₩29,910 | ₩31,338 | +3.85% | 13.2만 |
|---|
| 2026.05.20 | ₩30,671 | ₩31,085 | ₩30,244 | ₩30,404 | -0.87% | 12.4만 |
|---|
| 2026.05.19 | ₩30,537 | ₩30,751 | ₩29,924 | ₩30,644 | +0.35% | 10.8만 |
|---|
| 2026.05.18 | ₩30,351 | ₩31,365 | ₩30,057 | ₩30,764 | +1.36% | 10.5만 |
|---|
| 2026.05.15 | ₩31,098 | ₩31,832 | ₩30,097 | ₩30,231 | -2.79% | 11.8만 |
|---|
| 2026.05.14 | ₩31,218 | ₩32,046 | ₩31,218 | ₩31,538 | +1.03% | 9.3만 |
|---|
| 2026.05.13 | ₩30,391 | ₩31,098 | ₩30,017 | ₩31,071 | +2.24% | 12.1만 |
|---|
| 2026.05.12 | ₩30,751 | ₩30,938 | ₩29,870 | ₩30,537 | -0.69% | 11.5만 |
|---|
| 2026.05.11 | ₩33,340 | ₩33,541 | ₩30,844 | ₩30,925 | -7.25% | 11만 |
|---|
| 2026.05.08 | ₩33,447 | ₩33,888 | ₩33,193 | ₩33,474 | +0.08% | 6.6만 |
|---|
| 2026.05.07 | ₩33,287 | ₩33,687 | ₩32,833 | ₩33,407 | +0.36% | 9.6만 |
|---|
| 2026.05.06 | ₩32,633 | ₩33,741 | ₩32,633 | ₩33,327 | +2.13% | 8.9만 |
|---|
| 2026.05.05 | ₩30,751 | ₩32,259 | ₩30,751 | ₩32,059 | +4.25% | 11.7만 |
|---|
| 2026.05.04 | ₩32,353 | ₩32,526 | ₩30,457 | ₩30,524 | -5.65% | 10.8만 |
|---|
| 2026.05.01 | ₩32,753 | ₩33,594 | ₩32,526 | ₩32,526 | -0.69% | 10.6만 |
|---|
| 2026.04.30 | ₩31,859 | ₩33,220 | ₩31,779 | ₩32,793 | +2.93% | 8.7만 |
|---|
| 2026.04.29 | ₩32,660 | ₩33,300 | ₩31,632 | ₩31,979 | -2.08% | 10.6만 |
|---|
| 2026.04.28 | ₩32,887 | ₩33,140 | ₩32,166 | ₩32,940 | +0.16% | 9.4만 |
|---|
| 2026.04.27 | ₩32,566 | ₩33,167 | ₩29,470 | ₩32,806 | +0.74% | 7.8만 |
|---|
| 2026.04.24 | ₩32,860 | ₩33,447 | ₩32,499 | ₩32,780 | -0.24% | 8만 |
|---|
| 2026.04.23 | ₩33,567 | ₩33,567 | ₩31,392 | ₩32,887 | -2.03% | 7.6만 |
|---|
| 2026.04.22 | ₩33,487 | ₩33,634 | ₩33,073 | ₩33,514 | +0.08% | 10.2만 |
|---|
| 2026.04.21 | ₩33,714 | ₩34,355 | ₩33,180 | ₩33,394 | -0.95% | 10.2만 |
|---|
| 2026.04.20 | ₩32,913 | ₩33,727 | ₩32,313 | ₩33,687 | +2.35% | 9.4만 |
|---|
| 2026.04.17 | ₩33,220 | ₩34,034 | ₩33,220 | ₩33,327 | +0.32% | 16.6만 |
|---|
| 2026.04.16 | ₩32,339 | ₩32,753 | ₩32,259 | ₩32,473 | +0.41% | 10.7만 |
|---|
| 2026.04.15 | ₩32,366 | ₩32,806 | ₩32,206 | ₩32,593 | +0.70% | 9.3만 |
|---|
| 2026.04.14 | ₩32,780 | ₩33,140 | ₩32,152 | ₩32,366 | -1.26% | 10만 |
|---|
| 2026.04.13 | ₩31,765 | ₩33,247 | ₩31,672 | ₩32,753 | +3.11% | 12.9만 |
|---|
| 2026.04.10 | ₩32,686 | ₩32,686 | ₩32,006 | ₩32,179 | -1.55% | 13.5만 |
|---|
| 2026.04.09 | ₩31,605 | ₩32,913 | ₩30,938 | ₩32,713 | +3.51% | 9.8만 |
|---|
| 2026.04.08 | ₩31,512 | ₩32,393 | ₩31,392 | ₩32,032 | +1.65% | 13.5만 |
|---|
| 2026.04.07 | ₩29,964 | ₩30,351 | ₩29,670 | ₩30,231 | +0.89% | 12만 |
|---|
| 2026.04.06 | ₩28,696 | ₩30,351 | ₩28,469 | ₩30,351 | +5.77% | 14.4만 |
|---|
| 2026.04.02 | ₩28,842 | ₩29,390 | ₩28,242 | ₩28,842 | 0.00% | 10.4만 |
|---|
| 2026.04.01 | ₩29,577 | ₩30,257 | ₩29,270 | ₩29,430 | -0.50% | 13.3만 |
|---|
| 2026.03.31 | ₩28,856 | ₩30,044 | ₩28,429 | ₩29,577 | +2.50% | 13.1만 |
|---|
| 2026.03.30 | ₩28,602 | ₩28,949 | ₩28,055 | ₩28,522 | -0.28% | 14.1만 |
|---|
| 2026.03.27 | ₩29,176 | ₩29,176 | ₩28,108 | ₩28,482 | -2.38% | 19.4만 |
|---|
| 2026.03.26 | ₩29,229 | ₩30,351 | ₩29,149 | ₩29,310 | +0.27% | 15.6만 |
|---|
| 2026.03.25 | ₩29,416 | ₩29,910 | ₩29,189 | ₩29,803 | +1.32% | 11.8만 |
|---|
| 2026.03.24 | ₩28,269 | ₩29,243 | ₩27,948 | ₩29,189 | +3.26% | 13.2만 |
|---|
| 2026.03.23 | ₩28,335 | ₩29,430 | ₩28,175 | ₩28,789 | +1.60% | 17.2만 |
|---|
| 2026.03.20 | ₩28,095 | ₩28,095 | ₩27,348 | ₩27,841 | -0.90% | 27.5만 |
|---|
| 2026.03.19 | ₩28,349 | ₩28,442 | ₩27,548 | ₩28,095 | -0.89% | 20.3만 |
|---|
| 2026.03.18 | ₩28,349 | ₩28,989 | ₩27,962 | ₩28,255 | -0.33% | 22만 |
|---|
| 2026.03.17 | ₩29,069 | ₩29,603 | ₩28,402 | ₩28,709 | -1.24% | 16만 |
|---|
| 2026.03.16 | ₩28,736 | ₩29,737 | ₩27,027 | ₩28,989 | +0.88% | 25만 |
|---|
| 2026.03.13 | ₩28,282 | ₩30,150 | ₩27,374 | ₩28,602 | +1.13% | 80.9만 |
|---|
| 2026.03.12 | ₩30,284 | ₩31,605 | ₩29,510 | ₩31,285 | +3.31% | 33.4만 |
|---|
| 2026.03.11 | ₩30,738 | ₩31,285 | ₩30,070 | ₩30,938 | +0.65% | 20.7만 |
|---|
| 2026.03.10 | ₩30,631 | ₩31,912 | ₩30,631 | ₩31,205 | +1.87% | 14.9만 |
|---|
| 2026.03.09 | ₩29,363 | ₩31,098 | ₩28,242 | ₩31,071 | +5.82% | 22.1만 |
|---|
| 2026.03.06 | ₩32,032 | ₩32,032 | ₩29,416 | ₩30,017 | -6.29% | 14.2만 |
|---|
| 2026.03.05 | ₩33,981 | ₩34,114 | ₩32,086 | ₩32,553 | -4.20% | 14.4만 |
|---|
| 2026.03.04 | ₩33,447 | ₩34,648 | ₩33,447 | ₩34,568 | +3.35% | 11.9만 |
|---|
| 2026.03.03 | ₩33,193 | ₩33,687 | ₩32,059 | ₩33,541 | +1.05% | 11.9만 |
|---|
| 2026.03.02 | ₩34,141 | ₩34,542 | ₩33,380 | ₩34,195 | +0.16% | 11.8만 |
|---|
| 2026.02.27 | ₩35,115 | ₩35,489 | ₩34,635 | ₩34,995 | -0.34% | 16.2만 |
|---|
| 2026.02.26 | ₩35,155 | ₩36,210 | ₩35,155 | ₩35,850 | +1.97% | 19.4만 |
|---|
| 2026.02.25 | ₩33,487 | ₩35,102 | ₩33,367 | ₩35,022 | +4.58% | 15.9만 |
|---|
| 2026.02.24 | ₩33,500 | ₩33,914 | ₩32,980 | ₩33,514 | +0.04% | 10.6만 |
|---|
| 2026.02.23 | ₩35,409 | ₩35,409 | ₩32,473 | ₩33,554 | -5.24% | 22.3만 |
|---|
| 2026.02.20 | ₩34,582 | ₩36,183 | ₩34,435 | ₩35,729 | +3.32% | 20.8만 |
|---|
| 2026.02.19 | ₩35,049 | ₩35,049 | ₩34,021 | ₩34,755 | -0.84% | 12.4만 |
|---|
| 2026.02.18 | ₩34,848 | ₩35,809 | ₩34,795 | ₩35,169 | +0.92% | 12.6만 |
|---|
| 2026.02.17 | ₩33,153 | ₩34,982 | ₩33,127 | ₩34,822 | +5.03% | 17.4만 |
|---|
| 2026.02.13 | ₩32,233 | ₩33,447 | ₩31,765 | ₩33,167 | +2.90% | 14.4만 |
|---|
| 2026.02.12 | ₩32,459 | ₩33,234 | ₩31,672 | ₩32,072 | -1.19% | 10.6만 |
|---|
| 2026.02.11 | ₩32,900 | ₩33,100 | ₩32,059 | ₩32,233 | -2.03% | 8.7만 |
|---|
| 2026.02.10 | ₩33,714 | ₩33,928 | ₩32,580 | ₩32,766 | -2.81% | 11.8만 |
|---|
| 2026.02.09 | ₩33,500 | ₩33,914 | ₩32,713 | ₩33,380 | -0.36% | 12.7만 |
|---|
| 2026.02.06 | ₩32,713 | ₩33,581 | ₩32,713 | ₩33,247 | +1.63% | 10.8만 |
|---|
| 2026.02.05 | ₩33,260 | ₩33,701 | ₩32,152 | ₩32,566 | -2.09% | 15.1만 |
|---|
| 2026.02.04 | ₩33,527 | ₩33,741 | ₩32,686 | ₩33,581 | +0.16% | 15.5만 |
|---|
| 2026.02.03 | ₩33,394 | ₩33,794 | ₩32,900 | ₩33,340 | -0.16% | 14.2만 |
|---|
| 2026.02.02 | ₩32,700 | ₩33,634 | ₩32,246 | ₩33,394 | +2.12% | 12.6만 |
|---|
| 2026.01.30 | ₩32,940 | ₩33,274 | ₩31,912 | ₩32,846 | -0.28% | 18.9만 |
|---|
| 2026.01.29 | ₩32,726 | ₩33,460 | ₩31,912 | ₩33,073 | +1.06% | 32.3만 |
|---|
| 2026.01.28 | ₩32,820 | ₩33,047 | ₩32,219 | ₩32,726 | -0.28% | 17.3만 |
|---|
| 2026.01.27 | ₩33,447 | ₩33,447 | ₩31,805 | ₩32,846 | -1.80% | 19.9만 |
|---|
| 2026.01.26 | ₩33,047 | ₩33,821 | ₩31,659 | ₩33,447 | +1.21% | 19.5만 |
|---|
| 2026.01.23 | ₩32,873 | ₩33,634 | ₩32,860 | ₩33,207 | +1.02% | 22.2만 |
|---|
| 2026.01.22 | ₩33,874 | ₩34,688 | ₩32,553 | ₩32,953 | -2.72% | 30.3만 |
|---|
| 2026.01.21 | ₩34,275 | ₩34,742 | ₩33,687 | ₩33,727 | -1.60% | 29.9만 |
|---|
| 2026.01.20 | ₩34,195 | ₩34,862 | ₩33,514 | ₩33,874 | -0.94% | 15.9만 |
|---|
| 2026.01.16 | ₩34,662 | ₩34,982 | ₩33,901 | ₩34,955 | +0.85% | 21.6만 |
|---|
| 2026.01.15 | ₩33,474 | ₩34,662 | ₩32,980 | ₩34,515 | +3.11% | 24.3만 |
|---|
| 2026.01.14 | ₩33,607 | ₩33,634 | ₩32,873 | ₩33,460 | -0.44% | 24.1만 |
|---|
| 2026.01.13 | ₩32,099 | ₩33,714 | ₩32,019 | ₩33,113 | +3.16% | 34.3만 |
|---|
| 2026.01.12 | ₩33,087 | ₩33,407 | ₩31,045 | ₩32,032 | -3.19% | 50.8만 |
|---|
| 2026.01.09 | ₩35,970 | ₩36,690 | ₩34,328 | ₩34,542 | -3.97% | 18.1만 |
|---|
| 2026.01.08 | ₩34,808 | ₩36,410 | ₩34,808 | ₩35,970 | +3.34% | 26.1만 |
|---|
| 2026.01.07 | ₩35,369 | ₩36,437 | ₩34,728 | ₩35,142 | -0.64% | 24.3만 |
|---|
| 2026.01.06 | ₩34,995 | ₩35,796 | ₩34,915 | ₩35,249 | +0.72% | 30.6만 |
|---|
| 2026.01.05 | ₩34,608 | ₩35,769 | ₩34,555 | ₩35,169 | +1.62% | 19.7만 |
|---|
| 2026.01.02 | ₩34,795 | ₩34,902 | ₩34,088 | ₩34,555 | -0.69% | 18.1만 |
|---|
| 2025.12.31 | ₩35,850 | ₩35,850 | ₩34,768 | ₩34,768 | -3.02% | 14.4만 |
|---|
| 2025.12.30 | ₩36,330 | ₩36,517 | ₩35,743 | ₩35,743 | -1.62% | 18.5만 |
|---|
| 2025.12.29 | ₩36,036 | ₩36,610 | ₩35,716 | ₩36,330 | +0.81% | 22.3만 |
|---|
| 2025.12.26 | ₩36,917 | ₩36,917 | ₩36,130 | ₩36,357 | -1.52% | 14.7만 |
|---|
| 2025.12.24 | ₩37,011 | ₩37,211 | ₩36,624 | ₩36,904 | -0.29% | 11만 |
|---|
| 2025.12.23 | ₩37,358 | ₩37,371 | ₩36,477 | ₩36,971 | -1.04% | 19.5만 |
|---|
| 2025.12.22 | ₩38,292 | ₩38,492 | ₩36,997 | ₩37,358 | -2.44% | 33만 |
|---|
| 2025.12.19 | ₩38,092 | ₩38,412 | ₩37,077 | ₩38,252 | +0.42% | 71.1만 |
|---|
| 2025.12.18 | ₩38,679 | ₩38,946 | ₩38,078 | ₩38,212 | -1.21% | 20.4만 |
|---|
| 2025.12.17 | ₩38,559 | ₩38,986 | ₩37,771 | ₩38,092 | -1.21% | 19.5만 |
|---|
| 2025.12.16 | ₩39,013 | ₩39,386 | ₩38,399 | ₩38,959 | -0.14% | 16.7만 |
|---|
| 2025.12.15 | ₩39,173 | ₩39,613 | ₩38,532 | ₩39,173 | 0.00% | 23.1만 |
|---|
| 2025.12.12 | ₩38,626 | ₩38,959 | ₩38,105 | ₩38,866 | +0.62% | 28.7만 |
|---|
| 2025.12.11 | ₩39,213 | ₩39,520 | ₩38,479 | ₩38,639 | -1.46% | 24만 |
|---|
| 2025.12.10 | ₩39,894 | ₩40,094 | ₩38,959 | ₩39,119 | -1.94% | 27.9만 |
|---|
| 2025.12.09 | ₩39,119 | ₩40,374 | ₩38,999 | ₩40,094 | +2.49% | 36.2만 |
|---|
| 2025.12.08 | ₩41,121 | ₩42,309 | ₩39,186 | ₩39,533 | -3.86% | 49.7만 |
|---|
| 2025.12.05 | ₩40,054 | ₩40,908 | ₩37,918 | ₩40,868 | +2.03% | 113.5만 |
|---|
| 2025.12.04 | ₩36,931 | ₩37,371 | ₩35,422 | ₩36,383 | -1.48% | 62.4만 |
|---|
| 2025.12.03 | ₩35,302 | ₩37,131 | ₩34,848 | ₩37,037 | +4.91% | 41.8만 |
|---|
| 2025.12.02 | ₩35,422 | ₩35,569 | ₩34,088 | ₩34,955 | -1.32% | 21.1만 |
|---|
| 2025.12.01 | ₩34,195 | ₩35,716 | ₩33,834 | ₩35,329 | +3.32% | 30.9만 |
|---|
| 2025.11.28 | ₩34,622 | ₩34,702 | ₩33,901 | ₩34,702 | +0.23% | 8.1만 |
|---|
| 2025.11.26 | ₩33,380 | ₩34,768 | ₩32,953 | ₩34,635 | +3.76% | 25.7만 |
|---|
| 2025.11.25 | ₩32,393 | ₩33,727 | ₩32,379 | ₩33,500 | +3.42% | 27.4만 |
|---|
| 2025.11.24 | ₩31,352 | ₩32,313 | ₩31,031 | ₩32,112 | +2.43% | 21.9만 |
|---|
| 2025.11.21 | ₩29,483 | ₩31,792 | ₩29,483 | ₩31,325 | +6.25% | 22.7만 |
|---|
| 2025.11.20 | ₩29,843 | ₩30,551 | ₩29,149 | ₩29,283 | -1.88% | 15만 |
|---|
| 2025.11.19 | ₩29,630 | ₩30,578 | ₩29,229 | ₩29,536 | -0.32% | 17만 |
|---|
| 2025.11.18 | ₩28,896 | ₩29,857 | ₩28,669 | ₩29,670 | +2.68% | 14만 |
|---|
| 2025.11.17 | ₩29,750 | ₩30,177 | ₩28,909 | ₩29,283 | -1.57% | 16.3만 |
|---|
| 2025.11.14 | ₩29,550 | ₩29,937 | ₩29,363 | ₩29,763 | +0.72% | 13만 |
|---|
| 2025.11.13 | ₩30,551 | ₩31,031 | ₩30,030 | ₩30,297 | -0.83% | 24.6만 |
|---|
| 2025.11.12 | ₩30,351 | ₩31,165 | ₩30,177 | ₩30,818 | +1.54% | 8.6만 |
|---|
| 2025.11.11 | ₩29,443 | ₩30,471 | ₩29,256 | ₩30,297 | +2.90% | 23.5만 |
|---|
| 2025.11.10 | ₩29,323 | ₩29,870 | ₩29,109 | ₩29,590 | +0.91% | 13.2만 |
|---|
| 2025.11.07 | ₩28,682 | ₩29,096 | ₩28,389 | ₩28,976 | +1.02% | 8.9만 |
|---|
| 2025.11.06 | ₩29,510 | ₩29,510 | ₩28,455 | ₩28,829 | -2.31% | 14.9만 |
|---|
| 2025.11.05 | ₩28,175 | ₩30,017 | ₩27,908 | ₩29,510 | +4.74% | 22.2만 |
|---|
| 2025.11.04 | ₩28,482 | ₩28,829 | ₩27,935 | ₩28,255 | -0.80% | 12.4만 |
|---|
| 2025.11.03 | ₩29,003 | ₩29,617 | ₩28,642 | ₩28,882 | -0.41% | 12.9만 |
|---|
| 2025.10.31 | ₩29,176 | ₩29,243 | ₩28,375 | ₩28,896 | -0.96% | 18.4만 |
|---|
| 2025.10.30 | ₩29,243 | ₩29,710 | ₩28,215 | ₩29,470 | +0.78% | 33.7만 |
|---|
| 2025.10.29 | ₩29,857 | ₩30,311 | ₩29,043 | ₩29,697 | -0.54% | 30.6만 |
|---|
| 2025.10.28 | ₩29,843 | ₩30,564 | ₩29,643 | ₩29,803 | -0.13% | 16.1만 |
|---|
| 2025.10.27 | ₩30,698 | ₩30,698 | ₩29,336 | ₩30,030 | -2.17% | 21.4만 |
|---|
| 2025.10.24 | ₩30,778 | ₩31,218 | ₩29,777 | ₩30,204 | -1.86% | 19.7만 |
|---|
| 2025.10.23 | ₩28,762 | ₩29,857 | ₩28,629 | ₩29,456 | +2.41% | 22.3만 |
|---|
| 2025.10.22 | ₩28,415 | ₩28,936 | ₩28,162 | ₩28,856 | +1.55% | 31.2만 |
|---|
| 2025.10.21 | ₩27,214 | ₩28,442 | ₩27,107 | ₩28,295 | +3.97% | 19.5만 |
|---|
| 2025.10.20 | ₩27,534 | ₩27,788 | ₩26,920 | ₩27,174 | -1.31% | 14.7만 |
|---|
| 2025.10.17 | ₩27,561 | ₩27,801 | ₩27,014 | ₩27,281 | -1.02% | 18.2만 |
|---|
| 2025.10.16 | ₩28,215 | ₩28,228 | ₩27,227 | ₩27,775 | -1.56% | 21.1만 |
|---|
| 2025.10.15 | ₩28,215 | ₩28,442 | ₩27,508 | ₩27,962 | -0.90% | 22.1만 |
|---|
| 2025.10.14 | ₩26,774 | ₩28,188 | ₩26,760 | ₩27,908 | +4.24% | 16.3만 |
|---|
| 2025.10.13 | ₩26,186 | ₩27,401 | ₩26,053 | ₩27,374 | +4.54% | 18.5만 |
|---|
| 2025.10.10 | ₩26,827 | ₩26,827 | ₩25,452 | ₩25,572 | -4.68% | 19.3만 |
|---|