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 | ₩18,958 | ₩19,345 | ₩18,758 | ₩19,332 | +1.97% | 31.7만 |
| 2026.10.08 | ₩18,651 | ₩19,025 | ₩18,331 | ₩18,971 | +1.72% | 34.5만 |
| 2026.10.07 | ₩18,557 | ₩18,878 | ₩18,451 | ₩18,851 | +1.58% | 28.2만 |
| 2026.10.06 | ₩18,331 | ₩18,824 | ₩17,917 | ₩18,824 | +2.69% | 26.8만 |
| 2026.10.05 | ₩17,703 | ₩18,544 | ₩17,610 | ₩18,331 | +3.54% | 30.1만 |
| 2026.10.02 | ₩18,264 | ₩18,264 | ₩17,716 | ₩17,743 | -2.85% | 25.3만 |
| 2026.10.01 | ₩17,863 | ₩18,290 | ₩17,770 | ₩17,997 | +0.75% | 44.4만 |
| 2026.09.30 | ₩18,531 | ₩18,531 | ₩17,823 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,890 |
| -3.46% |
| 29.4만 |
| 2026.09.29 | ₩18,838 | ₩18,945 | ₩18,224 | ₩18,397 | -2.34% | 27만 |
|---|
| 2026.09.28 | ₩17,596 | ₩19,399 | ₩17,449 | ₩18,878 | +7.28% | 78.6만 |
|---|
| 2026.09.25 | ₩17,957 | ₩18,104 | ₩17,703 | ₩17,770 | -1.04% | 17.9만 |
|---|
| 2026.09.24 | ₩18,397 | ₩18,557 | ₩17,930 | ₩17,943 | -2.47% | 24.4만 |
|---|
| 2026.09.23 | ₩19,252 | ₩19,479 | ₩18,264 | ₩18,357 | -4.65% | 28.3만 |
|---|
| 2026.09.22 | ₩18,784 | ₩19,412 | ₩18,784 | ₩19,332 | +2.91% | 36.9만 |
|---|
| 2026.09.21 | ₩17,690 | ₩18,758 | ₩17,663 | ₩18,504 | +4.60% | 40.4만 |
|---|
| 2026.09.18 | ₩17,796 | ₩18,037 | ₩17,449 | ₩17,623 | -0.98% | 67.1만 |
|---|
| 2026.09.17 | ₩18,184 | ₩18,210 | ₩17,877 | ₩17,970 | -1.17% | 40.7만 |
|---|
| 2026.09.16 | ₩18,411 | ₩18,611 | ₩17,676 | ₩17,863 | -2.97% | 30.8만 |
|---|
| 2026.09.15 | ₩19,172 | ₩19,172 | ₩18,037 | ₩18,197 | -5.08% | 43만 |
|---|
| 2026.09.14 | ₩19,145 | ₩19,412 | ₩18,210 | ₩19,198 | +0.28% | 85.6만 |
|---|
| 2026.09.11 | ₩18,784 | ₩19,465 | ₩18,477 | ₩19,425 | +3.41% | 122.9만 |
|---|
| 2026.09.10 | ₩23,337 | ₩23,390 | ₩21,855 | ₩22,309 | -4.41% | 43만 |
|---|
| 2026.09.09 | ₩23,551 | ₩23,844 | ₩23,297 | ₩23,430 | -0.51% | 15.8만 |
|---|
| 2026.09.08 | ₩24,005 | ₩24,258 | ₩23,377 | ₩23,631 | -1.56% | 13.1만 |
|---|
| 2026.09.04 | ₩23,591 | ₩24,151 | ₩23,417 | ₩24,071 | +2.04% | 16.8만 |
|---|
| 2026.09.03 | ₩24,592 | ₩24,725 | ₩23,497 | ₩23,631 | -3.91% | 16.5만 |
|---|
| 2026.09.02 | ₩23,911 | ₩24,699 | ₩23,911 | ₩24,245 | +1.40% | 19.8만 |
|---|
| 2026.09.01 | ₩23,577 | ₩23,924 | ₩23,257 | ₩23,791 | +0.91% | 20만 |
|---|
| 2026.08.31 | ₩24,191 | ₩24,191 | ₩23,444 | ₩23,898 | -1.21% | 30.3만 |
|---|
| 2026.08.28 | ₩23,657 | ₩24,512 | ₩23,657 | ₩24,272 | +2.60% | 21만 |
|---|
| 2026.08.27 | ₩24,525 | ₩24,565 | ₩23,471 | ₩23,551 | -3.97% | 21.5만 |
|---|
| 2026.08.26 | ₩24,752 | ₩25,286 | ₩24,485 | ₩24,632 | -0.49% | 24.7만 |
|---|
| 2026.08.25 | ₩24,725 | ₩24,912 | ₩24,098 | ₩24,632 | -0.38% | 16.8만 |
|---|
| 2026.08.24 | ₩24,378 | ₩25,126 | ₩24,378 | ₩24,712 | +1.37% | 15.1만 |
|---|
| 2026.08.21 | ₩23,604 | ₩24,418 | ₩23,604 | ₩24,392 | +3.34% | 18.9만 |
|---|
| 2026.08.20 | ₩24,031 | ₩24,045 | ₩23,043 | ₩23,324 | -2.94% | 24만 |
|---|
| 2026.08.19 | ₩24,378 | ₩24,739 | ₩24,378 | ₩24,418 | +0.16% | 16만 |
|---|
| 2026.08.18 | ₩24,125 | ₩24,579 | ₩23,898 | ₩24,098 | -0.11% | 20만 |
|---|
| 2026.08.17 | ₩24,659 | ₩24,739 | ₩23,911 | ₩24,058 | -2.44% | 18.1만 |
|---|
| 2026.08.14 | ₩25,300 | ₩25,300 | ₩24,779 | ₩24,886 | -1.64% | 14.2만 |
|---|
| 2026.08.13 | ₩25,420 | ₩25,794 | ₩24,966 | ₩25,233 | -0.74% | 15.5만 |
|---|
| 2026.08.12 | ₩25,580 | ₩25,754 | ₩25,086 | ₩25,126 | -1.77% | 16.8만 |
|---|
| 2026.08.11 | ₩26,207 | ₩26,474 | ₩25,073 | ₩25,473 | -2.80% | 21.9만 |
|---|
| 2026.08.10 | ₩26,768 | ₩27,115 | ₩26,074 | ₩26,074 | -2.59% | 42.6만 |
|---|
| 2026.08.07 | ₩26,328 | ₩27,062 | ₩26,061 | ₩26,848 | +1.98% | 15.2만 |
|---|
| 2026.08.06 | ₩26,368 | ₩26,822 | ₩26,154 | ₩26,234 | -0.51% | 17.9만 |
|---|
| 2026.08.05 | ₩26,408 | ₩26,755 | ₩25,607 | ₩26,141 | -1.01% | 72만 |
|---|
| 2026.08.04 | ₩27,396 | ₩27,596 | ₩26,595 | ₩26,621 | -2.83% | 23.3만 |
|---|
| 2026.08.03 | ₩26,688 | ₩27,502 | ₩26,661 | ₩27,329 | +2.40% | 18만 |
|---|
| 2026.07.31 | ₩26,715 | ₩26,715 | ₩25,874 | ₩26,261 | -1.70% | 19만 |
|---|
| 2026.07.30 | ₩26,234 | ₩26,782 | ₩25,914 | ₩26,434 | +0.76% | 18.3만 |
|---|
| 2026.07.29 | ₩27,142 | ₩27,409 | ₩25,927 | ₩26,101 | -3.84% | 24.8만 |
|---|
| 2026.07.28 | ₩26,247 | ₩27,529 | ₩26,234 | ₩27,436 | +4.53% | 21.1만 |
|---|
| 2026.07.27 | ₩25,673 | ₩26,221 | ₩25,433 | ₩25,980 | +1.20% | 42.7만 |
|---|
| 2026.07.24 | ₩25,260 | ₩25,660 | ₩24,912 | ₩25,286 | +0.11% | 31.7만 |
|---|
| 2026.07.23 | ₩24,752 | ₩25,206 | ₩24,525 | ₩25,086 | +1.35% | 21.3만 |
|---|
| 2026.07.22 | ₩25,126 | ₩25,593 | ₩24,939 | ₩25,206 | +0.32% | 20.4만 |
|---|
| 2026.07.21 | ₩25,086 | ₩25,513 | ₩25,086 | ₩25,139 | +0.21% | 18.4만 |
|---|
| 2026.07.20 | ₩25,086 | ₩25,620 | ₩24,939 | ₩25,313 | +0.90% | 14.2만 |
|---|
| 2026.07.17 | ₩25,059 | ₩25,567 | ₩24,899 | ₩24,952 | -0.43% | 15.7만 |
|---|
| 2026.07.16 | ₩25,006 | ₩25,620 | ₩24,872 | ₩25,193 | +0.75% | 21.5만 |
|---|
| 2026.07.15 | ₩24,365 | ₩25,246 | ₩24,338 | ₩24,979 | +2.52% | 15.9만 |
|---|
| 2026.07.14 | ₩24,405 | ₩24,512 | ₩23,644 | ₩24,205 | -0.82% | 19.1만 |
|---|
| 2026.07.13 | ₩24,178 | ₩24,819 | ₩24,178 | ₩24,258 | +0.33% | 20.1만 |
|---|
| 2026.07.10 | ₩23,991 | ₩24,405 | ₩23,965 | ₩24,178 | +0.78% | 21.8만 |
|---|
| 2026.07.09 | ₩23,751 | ₩24,178 | ₩23,697 | ₩23,884 | +0.56% | 18.6만 |
|---|
| 2026.07.08 | ₩23,364 | ₩23,671 | ₩22,710 | ₩23,591 | +0.97% | 22.5만 |
|---|
| 2026.07.07 | ₩23,724 | ₩24,098 | ₩23,364 | ₩23,430 | -1.24% | 17.8만 |
|---|
| 2026.07.06 | ₩23,430 | ₩23,831 | ₩23,297 | ₩23,671 | +1.03% | 15.7만 |
|---|
| 2026.07.02 | ₩23,070 | ₩24,111 | ₩22,416 | ₩23,430 | +1.56% | 35.8만 |
|---|
| 2026.07.01 | ₩23,764 | ₩24,098 | ₩23,591 | ₩23,991 | +0.96% | 22.3만 |
|---|
| 2026.06.30 | ₩23,631 | ₩23,965 | ₩23,230 | ₩23,764 | +0.56% | 21.5만 |
|---|
| 2026.06.29 | ₩24,512 | ₩24,512 | ₩23,390 | ₩23,671 | -3.43% | 16.6만 |
|---|
| 2026.06.26 | ₩24,298 | ₩24,752 | ₩24,178 | ₩24,365 | +0.27% | 37.5만 |
|---|
| 2026.06.25 | ₩25,286 | ₩25,486 | ₩24,258 | ₩24,298 | -3.91% | 18.3만 |
|---|
| 2026.06.24 | ₩24,058 | ₩25,580 | ₩24,045 | ₩25,513 | +6.05% | 24.6만 |
|---|
| 2026.06.23 | ₩23,831 | ₩24,499 | ₩23,738 | ₩24,031 | +0.84% | 25만 |
|---|
| 2026.06.22 | ₩23,764 | ₩24,512 | ₩23,738 | ₩24,298 | +2.25% | 32.8만 |
|---|
| 2026.06.18 | ₩23,778 | ₩24,378 | ₩23,551 | ₩23,751 | -0.11% | 40.6만 |
|---|
| 2026.06.17 | ₩23,123 | ₩23,858 | ₩23,083 | ₩23,310 | +0.81% | 30.1만 |
|---|
| 2026.06.16 | ₩24,725 | ₩24,725 | ₩22,963 | ₩23,110 | -6.53% | 30.3만 |
|---|
| 2026.06.15 | ₩24,779 | ₩25,406 | ₩24,392 | ₩24,512 | -1.08% | 22.2만 |
|---|
| 2026.06.12 | ₩24,846 | ₩25,193 | ₩24,512 | ₩24,552 | -1.18% | 21.3만 |
|---|
| 2026.06.11 | ₩24,712 | ₩25,486 | ₩24,539 | ₩24,712 | 0.00% | 30만 |
|---|
| 2026.06.10 | ₩25,300 | ₩26,474 | ₩24,485 | ₩24,565 | -2.90% | 22만 |
|---|
| 2026.06.09 | ₩25,179 | ₩26,648 | ₩25,046 | ₩25,500 | +1.27% | 25.6만 |
|---|
| 2026.06.08 | ₩23,097 | ₩25,780 | ₩23,043 | ₩25,139 | +8.84% | 38만 |
|---|
| 2026.06.05 | ₩20,146 | ₩26,688 | ₩20,146 | ₩23,217 | +15.24% | 129.5만 |
|---|
| 2026.06.04 | ₩31,294 | ₩31,748 | ₩30,853 | ₩31,347 | +0.17% | 23.5만 |
|---|
| 2026.06.03 | ₩30,840 | ₩31,267 | ₩30,466 | ₩30,853 | +0.04% | 13.6만 |
|---|
| 2026.06.02 | ₩31,134 | ₩31,748 | ₩30,667 | ₩31,040 | -0.30% | 18.4만 |
|---|
| 2026.06.01 | ₩32,309 | ₩32,309 | ₩30,867 | ₩31,134 | -3.64% | 15.2만 |
|---|
| 2026.05.29 | ₩33,777 | ₩33,777 | ₩32,723 | ₩32,883 | -2.65% | 13.8만 |
|---|
| 2026.05.28 | ₩33,430 | ₩34,058 | ₩33,430 | ₩33,804 | +1.12% | 11.9만 |
|---|
| 2026.05.27 | ₩32,375 | ₩33,777 | ₩32,375 | ₩33,577 | +3.71% | 12.2만 |
|---|
| 2026.05.26 | ₩32,215 | ₩32,950 | ₩31,534 | ₩32,148 | -0.21% | 11만 |
|---|
| 2026.05.22 | ₩31,548 | ₩32,242 | ₩31,120 | ₩31,975 | +1.35% | 14.6만 |
|---|
| 2026.05.21 | ₩30,186 | ₩31,454 | ₩29,919 | ₩31,347 | +3.85% | 13.2만 |
|---|
| 2026.05.20 | ₩30,680 | ₩31,094 | ₩30,253 | ₩30,413 | -0.87% | 12.4만 |
|---|
| 2026.05.19 | ₩30,546 | ₩30,760 | ₩29,932 | ₩30,653 | +0.35% | 10.8만 |
|---|
| 2026.05.18 | ₩30,359 | ₩31,374 | ₩30,066 | ₩30,773 | +1.36% | 10.5만 |
|---|
| 2026.05.15 | ₩31,107 | ₩31,841 | ₩30,106 | ₩30,239 | -2.79% | 11.8만 |
|---|
| 2026.05.14 | ₩31,227 | ₩32,055 | ₩31,227 | ₩31,548 | +1.03% | 9.3만 |
|---|
| 2026.05.13 | ₩30,400 | ₩31,107 | ₩30,026 | ₩31,080 | +2.24% | 12.1만 |
|---|
| 2026.05.12 | ₩30,760 | ₩30,947 | ₩29,879 | ₩30,546 | -0.69% | 11.5만 |
|---|
| 2026.05.11 | ₩33,350 | ₩33,550 | ₩30,853 | ₩30,934 | -7.25% | 11만 |
|---|
| 2026.05.08 | ₩33,457 | ₩33,897 | ₩33,203 | ₩33,484 | +0.08% | 6.6만 |
|---|
| 2026.05.07 | ₩33,297 | ₩33,697 | ₩32,843 | ₩33,417 | +0.36% | 9.6만 |
|---|
| 2026.05.06 | ₩32,642 | ₩33,751 | ₩32,642 | ₩33,337 | +2.13% | 8.9만 |
|---|
| 2026.05.05 | ₩30,760 | ₩32,269 | ₩30,760 | ₩32,068 | +4.25% | 11.7만 |
|---|
| 2026.05.04 | ₩32,362 | ₩32,536 | ₩30,466 | ₩30,533 | -5.65% | 10.8만 |
|---|
| 2026.05.01 | ₩32,763 | ₩33,604 | ₩32,536 | ₩32,536 | -0.69% | 10.6만 |
|---|
| 2026.04.30 | ₩31,868 | ₩33,230 | ₩31,788 | ₩32,803 | +2.93% | 8.7만 |
|---|
| 2026.04.29 | ₩32,669 | ₩33,310 | ₩31,641 | ₩31,988 | -2.08% | 10.6만 |
|---|
| 2026.04.28 | ₩32,896 | ₩33,150 | ₩32,175 | ₩32,950 | +0.16% | 9.4만 |
|---|
| 2026.04.27 | ₩32,576 | ₩33,176 | ₩29,478 | ₩32,816 | +0.74% | 7.8만 |
|---|
| 2026.04.24 | ₩32,869 | ₩33,457 | ₩32,509 | ₩32,789 | -0.24% | 8만 |
|---|
| 2026.04.23 | ₩33,577 | ₩33,577 | ₩31,401 | ₩32,896 | -2.03% | 7.6만 |
|---|
| 2026.04.22 | ₩33,497 | ₩33,644 | ₩33,083 | ₩33,524 | +0.08% | 10.2만 |
|---|
| 2026.04.21 | ₩33,724 | ₩34,365 | ₩33,190 | ₩33,403 | -0.95% | 10.2만 |
|---|
| 2026.04.20 | ₩32,923 | ₩33,737 | ₩32,322 | ₩33,697 | +2.35% | 9.4만 |
|---|
| 2026.04.17 | ₩33,230 | ₩34,044 | ₩33,230 | ₩33,337 | +0.32% | 16.6만 |
|---|
| 2026.04.16 | ₩32,349 | ₩32,763 | ₩32,269 | ₩32,482 | +0.41% | 10.7만 |
|---|
| 2026.04.15 | ₩32,375 | ₩32,816 | ₩32,215 | ₩32,602 | +0.70% | 9.3만 |
|---|
| 2026.04.14 | ₩32,789 | ₩33,150 | ₩32,162 | ₩32,375 | -1.26% | 10만 |
|---|
| 2026.04.13 | ₩31,775 | ₩33,257 | ₩31,681 | ₩32,763 | +3.11% | 12.9만 |
|---|
| 2026.04.10 | ₩32,696 | ₩32,696 | ₩32,015 | ₩32,189 | -1.55% | 13.5만 |
|---|
| 2026.04.09 | ₩31,614 | ₩32,923 | ₩30,947 | ₩32,723 | +3.51% | 9.8만 |
|---|
| 2026.04.08 | ₩31,521 | ₩32,402 | ₩31,401 | ₩32,042 | +1.65% | 13.5만 |
|---|
| 2026.04.07 | ₩29,972 | ₩30,359 | ₩29,679 | ₩30,239 | +0.89% | 12만 |
|---|
| 2026.04.06 | ₩28,704 | ₩30,359 | ₩28,477 | ₩30,359 | +5.77% | 14.4만 |
|---|
| 2026.04.02 | ₩28,851 | ₩29,398 | ₩28,250 | ₩28,851 | 0.00% | 10.4만 |
|---|
| 2026.04.01 | ₩29,585 | ₩30,266 | ₩29,278 | ₩29,438 | -0.50% | 13.3만 |
|---|
| 2026.03.31 | ₩28,864 | ₩30,052 | ₩28,437 | ₩29,585 | +2.50% | 13.1만 |
|---|
| 2026.03.30 | ₩28,611 | ₩28,958 | ₩28,063 | ₩28,530 | -0.28% | 14.1만 |
|---|
| 2026.03.27 | ₩29,185 | ₩29,185 | ₩28,117 | ₩28,490 | -2.38% | 19.4만 |
|---|
| 2026.03.26 | ₩29,238 | ₩30,359 | ₩29,158 | ₩29,318 | +0.27% | 15.6만 |
|---|
| 2026.03.25 | ₩29,425 | ₩29,919 | ₩29,198 | ₩29,812 | +1.32% | 11.8만 |
|---|
| 2026.03.24 | ₩28,277 | ₩29,251 | ₩27,956 | ₩29,198 | +3.26% | 13.2만 |
|---|
| 2026.03.23 | ₩28,344 | ₩29,438 | ₩28,183 | ₩28,797 | +1.60% | 17.2만 |
|---|
| 2026.03.20 | ₩28,103 | ₩28,103 | ₩27,356 | ₩27,850 | -0.90% | 27.5만 |
|---|
| 2026.03.19 | ₩28,357 | ₩28,450 | ₩27,556 | ₩28,103 | -0.89% | 20.3만 |
|---|
| 2026.03.18 | ₩28,357 | ₩28,998 | ₩27,970 | ₩28,263 | -0.33% | 22만 |
|---|
| 2026.03.17 | ₩29,078 | ₩29,612 | ₩28,410 | ₩28,717 | -1.24% | 16만 |
|---|
| 2026.03.16 | ₩28,744 | ₩29,745 | ₩27,035 | ₩28,998 | +0.88% | 25만 |
|---|
| 2026.03.13 | ₩28,290 | ₩30,159 | ₩27,382 | ₩28,611 | +1.13% | 80.9만 |
|---|
| 2026.03.12 | ₩30,293 | ₩31,614 | ₩29,518 | ₩31,294 | +3.31% | 33.4만 |
|---|
| 2026.03.11 | ₩30,747 | ₩31,294 | ₩30,079 | ₩30,947 | +0.65% | 20.7만 |
|---|
| 2026.03.10 | ₩30,640 | ₩31,922 | ₩30,640 | ₩31,214 | +1.87% | 14.9만 |
|---|
| 2026.03.09 | ₩29,372 | ₩31,107 | ₩28,250 | ₩31,080 | +5.82% | 22.1만 |
|---|
| 2026.03.06 | ₩32,042 | ₩32,042 | ₩29,425 | ₩30,026 | -6.29% | 14.2만 |
|---|
| 2026.03.05 | ₩33,991 | ₩34,124 | ₩32,095 | ₩32,562 | -4.20% | 14.4만 |
|---|
| 2026.03.04 | ₩33,457 | ₩34,658 | ₩33,457 | ₩34,578 | +3.35% | 11.9만 |
|---|
| 2026.03.03 | ₩33,203 | ₩33,697 | ₩32,068 | ₩33,550 | +1.05% | 11.9만 |
|---|
| 2026.03.02 | ₩34,151 | ₩34,552 | ₩33,390 | ₩34,204 | +0.16% | 11.8만 |
|---|
| 2026.02.27 | ₩35,126 | ₩35,500 | ₩34,645 | ₩35,006 | -0.34% | 16.2만 |
|---|
| 2026.02.26 | ₩35,166 | ₩36,220 | ₩35,166 | ₩35,860 | +1.97% | 19.4만 |
|---|
| 2026.02.25 | ₩33,497 | ₩35,112 | ₩33,377 | ₩35,032 | +4.58% | 15.9만 |
|---|
| 2026.02.24 | ₩33,510 | ₩33,924 | ₩32,990 | ₩33,524 | +0.04% | 10.6만 |
|---|
| 2026.02.23 | ₩35,419 | ₩35,419 | ₩32,482 | ₩33,564 | -5.24% | 22.3만 |
|---|
| 2026.02.20 | ₩34,592 | ₩36,194 | ₩34,445 | ₩35,740 | +3.32% | 20.8만 |
|---|
| 2026.02.19 | ₩35,059 | ₩35,059 | ₩34,031 | ₩34,765 | -0.84% | 12.4만 |
|---|
| 2026.02.18 | ₩34,859 | ₩35,820 | ₩34,805 | ₩35,179 | +0.92% | 12.6만 |
|---|
| 2026.02.17 | ₩33,163 | ₩34,992 | ₩33,136 | ₩34,832 | +5.03% | 17.4만 |
|---|
| 2026.02.13 | ₩32,242 | ₩33,457 | ₩31,775 | ₩33,176 | +2.90% | 14.4만 |
|---|
| 2026.02.12 | ₩32,469 | ₩33,243 | ₩31,681 | ₩32,082 | -1.19% | 10.6만 |
|---|
| 2026.02.11 | ₩32,909 | ₩33,110 | ₩32,068 | ₩32,242 | -2.03% | 8.7만 |
|---|
| 2026.02.10 | ₩33,724 | ₩33,937 | ₩32,589 | ₩32,776 | -2.81% | 11.8만 |
|---|
| 2026.02.09 | ₩33,510 | ₩33,924 | ₩32,723 | ₩33,390 | -0.36% | 12.7만 |
|---|
| 2026.02.06 | ₩32,723 | ₩33,590 | ₩32,723 | ₩33,257 | +1.63% | 10.8만 |
|---|
| 2026.02.05 | ₩33,270 | ₩33,711 | ₩32,162 | ₩32,576 | -2.09% | 15.1만 |
|---|
| 2026.02.04 | ₩33,537 | ₩33,751 | ₩32,696 | ₩33,590 | +0.16% | 15.5만 |
|---|
| 2026.02.03 | ₩33,403 | ₩33,804 | ₩32,909 | ₩33,350 | -0.16% | 14.2만 |
|---|
| 2026.02.02 | ₩32,709 | ₩33,644 | ₩32,255 | ₩33,403 | +2.12% | 12.6만 |
|---|
| 2026.01.30 | ₩32,950 | ₩33,283 | ₩31,922 | ₩32,856 | -0.28% | 18.9만 |
|---|
| 2026.01.29 | ₩32,736 | ₩33,470 | ₩31,922 | ₩33,083 | +1.06% | 32.3만 |
|---|
| 2026.01.28 | ₩32,829 | ₩33,056 | ₩32,229 | ₩32,736 | -0.28% | 17.3만 |
|---|
| 2026.01.27 | ₩33,457 | ₩33,457 | ₩31,815 | ₩32,856 | -1.80% | 19.9만 |
|---|
| 2026.01.26 | ₩33,056 | ₩33,831 | ₩31,668 | ₩33,457 | +1.21% | 19.5만 |
|---|
| 2026.01.23 | ₩32,883 | ₩33,644 | ₩32,869 | ₩33,217 | +1.02% | 22.2만 |
|---|
| 2026.01.22 | ₩33,884 | ₩34,698 | ₩32,562 | ₩32,963 | -2.72% | 30.3만 |
|---|
| 2026.01.21 | ₩34,285 | ₩34,752 | ₩33,697 | ₩33,737 | -1.60% | 29.9만 |
|---|
| 2026.01.20 | ₩34,204 | ₩34,872 | ₩33,524 | ₩33,884 | -0.94% | 15.9만 |
|---|
| 2026.01.16 | ₩34,672 | ₩34,992 | ₩33,911 | ₩34,965 | +0.85% | 21.6만 |
|---|
| 2026.01.15 | ₩33,484 | ₩34,672 | ₩32,990 | ₩34,525 | +3.11% | 24.3만 |
|---|
| 2026.01.14 | ₩33,617 | ₩33,644 | ₩32,883 | ₩33,470 | -0.44% | 24.1만 |
|---|
| 2026.01.13 | ₩32,108 | ₩33,724 | ₩32,028 | ₩33,123 | +3.16% | 34.3만 |
|---|
| 2026.01.12 | ₩33,096 | ₩33,417 | ₩31,054 | ₩32,042 | -3.19% | 50.8만 |
|---|
| 2026.01.09 | ₩35,980 | ₩36,701 | ₩34,338 | ₩34,552 | -3.97% | 18.1만 |
|---|
| 2026.01.08 | ₩34,819 | ₩36,421 | ₩34,819 | ₩35,980 | +3.34% | 26.1만 |
|---|
| 2026.01.07 | ₩35,379 | ₩36,447 | ₩34,739 | ₩35,152 | -0.64% | 24.3만 |
|---|
| 2026.01.06 | ₩35,006 | ₩35,807 | ₩34,925 | ₩35,259 | +0.72% | 30.6만 |
|---|
| 2026.01.05 | ₩34,618 | ₩35,780 | ₩34,565 | ₩35,179 | +1.62% | 19.7만 |
|---|
| 2026.01.02 | ₩34,805 | ₩34,912 | ₩34,098 | ₩34,565 | -0.69% | 18.1만 |
|---|
| 2025.12.31 | ₩35,860 | ₩35,860 | ₩34,779 | ₩34,779 | -3.02% | 14.4만 |
|---|
| 2025.12.30 | ₩36,341 | ₩36,528 | ₩35,753 | ₩35,753 | -1.62% | 18.5만 |
|---|
| 2025.12.29 | ₩36,047 | ₩36,621 | ₩35,726 | ₩36,341 | +0.81% | 22.3만 |
|---|
| 2025.12.26 | ₩36,928 | ₩36,928 | ₩36,140 | ₩36,367 | -1.52% | 14.7만 |
|---|
| 2025.12.24 | ₩37,021 | ₩37,222 | ₩36,634 | ₩36,915 | -0.29% | 11만 |
|---|
| 2025.12.23 | ₩37,369 | ₩37,382 | ₩36,487 | ₩36,981 | -1.04% | 19.5만 |
|---|
| 2025.12.22 | ₩38,303 | ₩38,503 | ₩37,008 | ₩37,369 | -2.44% | 33만 |
|---|
| 2025.12.19 | ₩38,103 | ₩38,423 | ₩37,088 | ₩38,263 | +0.42% | 71.1만 |
|---|
| 2025.12.18 | ₩38,690 | ₩38,957 | ₩38,090 | ₩38,223 | -1.21% | 20.4만 |
|---|
| 2025.12.17 | ₩38,570 | ₩38,997 | ₩37,782 | ₩38,103 | -1.21% | 19.5만 |
|---|
| 2025.12.16 | ₩39,024 | ₩39,398 | ₩38,410 | ₩38,971 | -0.14% | 16.7만 |
|---|
| 2025.12.15 | ₩39,184 | ₩39,625 | ₩38,543 | ₩39,184 | 0.00% | 23.1만 |
|---|
| 2025.12.12 | ₩38,637 | ₩38,971 | ₩38,116 | ₩38,877 | +0.62% | 28.7만 |
|---|
| 2025.12.11 | ₩39,224 | ₩39,531 | ₩38,490 | ₩38,650 | -1.46% | 24만 |
|---|
| 2025.12.10 | ₩39,905 | ₩40,106 | ₩38,971 | ₩39,131 | -1.94% | 27.9만 |
|---|
| 2025.12.09 | ₩39,131 | ₩40,386 | ₩39,011 | ₩40,106 | +2.49% | 36.2만 |
|---|
| 2025.12.08 | ₩41,134 | ₩42,322 | ₩39,198 | ₩39,545 | -3.86% | 49.7만 |
|---|
| 2025.12.05 | ₩40,065 | ₩40,920 | ₩37,929 | ₩40,880 | +2.03% | 113.5만 |
|---|
| 2025.12.04 | ₩36,941 | ₩37,382 | ₩35,433 | ₩36,394 | -1.48% | 62.4만 |
|---|
| 2025.12.03 | ₩35,313 | ₩37,142 | ₩34,859 | ₩37,048 | +4.91% | 41.8만 |
|---|
| 2025.12.02 | ₩35,433 | ₩35,580 | ₩34,098 | ₩34,965 | -1.32% | 21.1만 |
|---|
| 2025.12.01 | ₩34,204 | ₩35,726 | ₩33,844 | ₩35,339 | +3.32% | 30.9만 |
|---|
| 2025.11.28 | ₩34,632 | ₩34,712 | ₩33,911 | ₩34,712 | +0.23% | 8.1만 |
|---|
| 2025.11.26 | ₩33,390 | ₩34,779 | ₩32,963 | ₩34,645 | +3.76% | 25.7만 |
|---|
| 2025.11.25 | ₩32,402 | ₩33,737 | ₩32,389 | ₩33,510 | +3.42% | 27.4만 |
|---|
| 2025.11.24 | ₩31,361 | ₩32,322 | ₩31,040 | ₩32,122 | +2.43% | 21.9만 |
|---|
| 2025.11.21 | ₩29,492 | ₩31,801 | ₩29,492 | ₩31,334 | +6.25% | 22.7만 |
|---|
| 2025.11.20 | ₩29,852 | ₩30,560 | ₩29,158 | ₩29,291 | -1.88% | 15만 |
|---|
| 2025.11.19 | ₩29,639 | ₩30,586 | ₩29,238 | ₩29,545 | -0.32% | 17만 |
|---|
| 2025.11.18 | ₩28,904 | ₩29,866 | ₩28,677 | ₩29,679 | +2.68% | 14만 |
|---|
| 2025.11.17 | ₩29,759 | ₩30,186 | ₩28,918 | ₩29,291 | -1.57% | 16.3만 |
|---|
| 2025.11.14 | ₩29,558 | ₩29,946 | ₩29,372 | ₩29,772 | +0.72% | 13만 |
|---|
| 2025.11.13 | ₩30,560 | ₩31,040 | ₩30,039 | ₩30,306 | -0.83% | 24.6만 |
|---|
| 2025.11.12 | ₩30,359 | ₩31,174 | ₩30,186 | ₩30,827 | +1.54% | 8.6만 |
|---|
| 2025.11.11 | ₩29,452 | ₩30,480 | ₩29,265 | ₩30,306 | +2.90% | 23.5만 |
|---|
| 2025.11.10 | ₩29,331 | ₩29,879 | ₩29,118 | ₩29,599 | +0.91% | 13.2만 |
|---|
| 2025.11.07 | ₩28,691 | ₩29,105 | ₩28,397 | ₩28,984 | +1.02% | 8.9만 |
|---|
| 2025.11.06 | ₩29,518 | ₩29,518 | ₩28,464 | ₩28,838 | -2.31% | 14.9만 |
|---|
| 2025.11.05 | ₩28,183 | ₩30,026 | ₩27,916 | ₩29,518 | +4.74% | 22.2만 |
|---|
| 2025.11.04 | ₩28,490 | ₩28,838 | ₩27,943 | ₩28,263 | -0.80% | 12.4만 |
|---|
| 2025.11.03 | ₩29,011 | ₩29,625 | ₩28,651 | ₩28,891 | -0.41% | 12.9만 |
|---|
| 2025.10.31 | ₩29,185 | ₩29,251 | ₩28,384 | ₩28,904 | -0.96% | 18.4만 |
|---|
| 2025.10.30 | ₩29,251 | ₩29,719 | ₩28,223 | ₩29,478 | +0.78% | 33.7만 |
|---|
| 2025.10.29 | ₩29,866 | ₩30,319 | ₩29,051 | ₩29,705 | -0.54% | 30.6만 |
|---|
| 2025.10.28 | ₩29,852 | ₩30,573 | ₩29,652 | ₩29,812 | -0.13% | 16.1만 |
|---|
| 2025.10.27 | ₩30,707 | ₩30,707 | ₩29,345 | ₩30,039 | -2.17% | 21.4만 |
|---|
| 2025.10.24 | ₩30,787 | ₩31,227 | ₩29,785 | ₩30,213 | -1.86% | 19.7만 |
|---|
| 2025.10.23 | ₩28,771 | ₩29,866 | ₩28,637 | ₩29,465 | +2.41% | 22.3만 |
|---|
| 2025.10.22 | ₩28,424 | ₩28,944 | ₩28,170 | ₩28,864 | +1.55% | 31.2만 |
|---|
| 2025.10.21 | ₩27,222 | ₩28,450 | ₩27,115 | ₩28,303 | +3.97% | 19.5만 |
|---|
| 2025.10.20 | ₩27,542 | ₩27,796 | ₩26,928 | ₩27,182 | -1.31% | 14.7만 |
|---|
| 2025.10.17 | ₩27,569 | ₩27,810 | ₩27,022 | ₩27,289 | -1.02% | 18.2만 |
|---|
| 2025.10.16 | ₩28,223 | ₩28,237 | ₩27,235 | ₩27,783 | -1.56% | 21.1만 |
|---|
| 2025.10.15 | ₩28,223 | ₩28,450 | ₩27,516 | ₩27,970 | -0.90% | 22.1만 |
|---|
| 2025.10.14 | ₩26,782 | ₩28,197 | ₩26,768 | ₩27,916 | +4.24% | 16.3만 |
|---|
| 2025.10.13 | ₩26,194 | ₩27,409 | ₩26,061 | ₩27,382 | +4.54% | 18.5만 |
|---|
| 2025.10.10 | ₩26,835 | ₩26,835 | ₩25,460 | ₩25,580 | -4.68% | 19.3만 |
|---|