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 | ₩18,960 | ₩19,347 | ₩18,759 | ₩19,333 | +1.97% | 31.7만 |
| 2026.10.08 | ₩18,652 | ₩19,026 | ₩18,332 | ₩18,973 | +1.72% | 34.5만 |
| 2026.10.07 | ₩18,559 | ₩18,879 | ₩18,452 | ₩18,853 | +1.58% | 28.2만 |
| 2026.10.06 | ₩18,332 | ₩18,826 | ₩17,918 | ₩18,826 | +2.69% | 26.8만 |
| 2026.10.05 | ₩17,704 | ₩18,546 | ₩17,611 | ₩18,332 | +3.54% | 30.1만 |
| 2026.10.02 | ₩18,265 | ₩18,265 | ₩17,718 | ₩17,745 | -2.85% | 25.3만 |
| 2026.10.01 | ₩17,865 | ₩18,292 | ₩17,771 | ₩17,998 | +0.75% | 44.4만 |
| 2026.09.30 | ₩18,532 | ₩18,532 | ₩17,825 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,891 |
| -3.46% |
| 29.4만 |
| 2026.09.29 | ₩18,839 | ₩18,946 | ₩18,225 | ₩18,399 | -2.34% | 27만 |
|---|
| 2026.09.28 | ₩17,598 | ₩19,400 | ₩17,451 | ₩18,879 | +7.28% | 78.6만 |
|---|
| 2026.09.25 | ₩17,958 | ₩18,105 | ₩17,704 | ₩17,771 | -1.04% | 17.9만 |
|---|
| 2026.09.24 | ₩18,399 | ₩18,559 | ₩17,931 | ₩17,945 | -2.47% | 24.4만 |
|---|
| 2026.09.23 | ₩19,253 | ₩19,480 | ₩18,265 | ₩18,359 | -4.65% | 28.3만 |
|---|
| 2026.09.22 | ₩18,786 | ₩19,414 | ₩18,786 | ₩19,333 | +2.91% | 36.9만 |
|---|
| 2026.09.21 | ₩17,691 | ₩18,759 | ₩17,664 | ₩18,506 | +4.60% | 40.4만 |
|---|
| 2026.09.18 | ₩17,798 | ₩18,038 | ₩17,451 | ₩17,624 | -0.98% | 67.1만 |
|---|
| 2026.09.17 | ₩18,185 | ₩18,212 | ₩17,878 | ₩17,972 | -1.17% | 40.7만 |
|---|
| 2026.09.16 | ₩18,412 | ₩18,612 | ₩17,678 | ₩17,865 | -2.97% | 30.8만 |
|---|
| 2026.09.15 | ₩19,173 | ₩19,173 | ₩18,038 | ₩18,199 | -5.08% | 43만 |
|---|
| 2026.09.14 | ₩19,146 | ₩19,414 | ₩18,212 | ₩19,200 | +0.28% | 85.6만 |
|---|
| 2026.09.11 | ₩18,786 | ₩19,467 | ₩18,479 | ₩19,427 | +3.41% | 122.9만 |
|---|
| 2026.09.10 | ₩23,339 | ₩23,392 | ₩21,857 | ₩22,311 | -4.41% | 43만 |
|---|
| 2026.09.09 | ₩23,553 | ₩23,846 | ₩23,299 | ₩23,432 | -0.51% | 15.8만 |
|---|
| 2026.09.08 | ₩24,007 | ₩24,260 | ₩23,379 | ₩23,633 | -1.56% | 13.1만 |
|---|
| 2026.09.04 | ₩23,593 | ₩24,153 | ₩23,419 | ₩24,073 | +2.04% | 16.8만 |
|---|
| 2026.09.03 | ₩24,594 | ₩24,728 | ₩23,499 | ₩23,633 | -3.91% | 16.5만 |
|---|
| 2026.09.02 | ₩23,913 | ₩24,701 | ₩23,913 | ₩24,247 | +1.40% | 19.8만 |
|---|
| 2026.09.01 | ₩23,579 | ₩23,926 | ₩23,259 | ₩23,793 | +0.91% | 20만 |
|---|
| 2026.08.31 | ₩24,193 | ₩24,193 | ₩23,446 | ₩23,900 | -1.21% | 30.3만 |
|---|
| 2026.08.28 | ₩23,659 | ₩24,514 | ₩23,659 | ₩24,274 | +2.60% | 21만 |
|---|
| 2026.08.27 | ₩24,527 | ₩24,567 | ₩23,472 | ₩23,553 | -3.97% | 21.5만 |
|---|
| 2026.08.26 | ₩24,754 | ₩25,288 | ₩24,487 | ₩24,634 | -0.49% | 24.7만 |
|---|
| 2026.08.25 | ₩24,728 | ₩24,914 | ₩24,100 | ₩24,634 | -0.38% | 16.8만 |
|---|
| 2026.08.24 | ₩24,380 | ₩25,128 | ₩24,380 | ₩24,714 | +1.37% | 15.1만 |
|---|
| 2026.08.21 | ₩23,606 | ₩24,420 | ₩23,606 | ₩24,394 | +3.34% | 18.9만 |
|---|
| 2026.08.20 | ₩24,033 | ₩24,047 | ₩23,045 | ₩23,326 | -2.94% | 24만 |
|---|
| 2026.08.19 | ₩24,380 | ₩24,741 | ₩24,380 | ₩24,420 | +0.16% | 16만 |
|---|
| 2026.08.18 | ₩24,127 | ₩24,581 | ₩23,900 | ₩24,100 | -0.11% | 20만 |
|---|
| 2026.08.17 | ₩24,661 | ₩24,741 | ₩23,913 | ₩24,060 | -2.44% | 18.1만 |
|---|
| 2026.08.14 | ₩25,302 | ₩25,302 | ₩24,781 | ₩24,888 | -1.64% | 14.2만 |
|---|
| 2026.08.13 | ₩25,422 | ₩25,796 | ₩24,968 | ₩25,235 | -0.74% | 15.5만 |
|---|
| 2026.08.12 | ₩25,582 | ₩25,756 | ₩25,088 | ₩25,128 | -1.77% | 16.8만 |
|---|
| 2026.08.11 | ₩26,210 | ₩26,477 | ₩25,075 | ₩25,475 | -2.80% | 21.9만 |
|---|
| 2026.08.10 | ₩26,770 | ₩27,118 | ₩26,076 | ₩26,076 | -2.59% | 42.6만 |
|---|
| 2026.08.07 | ₩26,330 | ₩27,064 | ₩26,063 | ₩26,850 | +1.98% | 15.2만 |
|---|
| 2026.08.06 | ₩26,370 | ₩26,824 | ₩26,156 | ₩26,236 | -0.51% | 17.9만 |
|---|
| 2026.08.05 | ₩26,410 | ₩26,757 | ₩25,609 | ₩26,143 | -1.01% | 72만 |
|---|
| 2026.08.04 | ₩27,398 | ₩27,598 | ₩26,597 | ₩26,623 | -2.83% | 23.3만 |
|---|
| 2026.08.03 | ₩26,690 | ₩27,505 | ₩26,664 | ₩27,331 | +2.40% | 18만 |
|---|
| 2026.07.31 | ₩26,717 | ₩26,717 | ₩25,876 | ₩26,263 | -1.70% | 19만 |
|---|
| 2026.07.30 | ₩26,236 | ₩26,784 | ₩25,916 | ₩26,437 | +0.76% | 18.3만 |
|---|
| 2026.07.29 | ₩27,144 | ₩27,411 | ₩25,929 | ₩26,103 | -3.84% | 24.8만 |
|---|
| 2026.07.28 | ₩26,250 | ₩27,531 | ₩26,236 | ₩27,438 | +4.53% | 21.1만 |
|---|
| 2026.07.27 | ₩25,676 | ₩26,223 | ₩25,435 | ₩25,983 | +1.20% | 42.7만 |
|---|
| 2026.07.24 | ₩25,262 | ₩25,662 | ₩24,914 | ₩25,288 | +0.11% | 31.7만 |
|---|
| 2026.07.23 | ₩24,754 | ₩25,208 | ₩24,527 | ₩25,088 | +1.35% | 21.3만 |
|---|
| 2026.07.22 | ₩25,128 | ₩25,595 | ₩24,941 | ₩25,208 | +0.32% | 20.4만 |
|---|
| 2026.07.21 | ₩25,088 | ₩25,515 | ₩25,088 | ₩25,141 | +0.21% | 18.4만 |
|---|
| 2026.07.20 | ₩25,088 | ₩25,622 | ₩24,941 | ₩25,315 | +0.90% | 14.2만 |
|---|
| 2026.07.17 | ₩25,061 | ₩25,569 | ₩24,901 | ₩24,955 | -0.43% | 15.7만 |
|---|
| 2026.07.16 | ₩25,008 | ₩25,622 | ₩24,874 | ₩25,195 | +0.75% | 21.5만 |
|---|
| 2026.07.15 | ₩24,367 | ₩25,248 | ₩24,340 | ₩24,981 | +2.52% | 15.9만 |
|---|
| 2026.07.14 | ₩24,407 | ₩24,514 | ₩23,646 | ₩24,207 | -0.82% | 19.1만 |
|---|
| 2026.07.13 | ₩24,180 | ₩24,821 | ₩24,180 | ₩24,260 | +0.33% | 20.1만 |
|---|
| 2026.07.10 | ₩23,993 | ₩24,407 | ₩23,966 | ₩24,180 | +0.78% | 21.8만 |
|---|
| 2026.07.09 | ₩23,753 | ₩24,180 | ₩23,699 | ₩23,886 | +0.56% | 18.6만 |
|---|
| 2026.07.08 | ₩23,366 | ₩23,673 | ₩22,711 | ₩23,593 | +0.97% | 22.5만 |
|---|
| 2026.07.07 | ₩23,726 | ₩24,100 | ₩23,366 | ₩23,432 | -1.24% | 17.8만 |
|---|
| 2026.07.06 | ₩23,432 | ₩23,833 | ₩23,299 | ₩23,673 | +1.03% | 15.7만 |
|---|
| 2026.07.02 | ₩23,072 | ₩24,113 | ₩22,418 | ₩23,432 | +1.56% | 35.8만 |
|---|
| 2026.07.01 | ₩23,766 | ₩24,100 | ₩23,593 | ₩23,993 | +0.96% | 22.3만 |
|---|
| 2026.06.30 | ₩23,633 | ₩23,966 | ₩23,232 | ₩23,766 | +0.56% | 21.5만 |
|---|
| 2026.06.29 | ₩24,514 | ₩24,514 | ₩23,392 | ₩23,673 | -3.43% | 16.6만 |
|---|
| 2026.06.26 | ₩24,300 | ₩24,754 | ₩24,180 | ₩24,367 | +0.27% | 37.5만 |
|---|
| 2026.06.25 | ₩25,288 | ₩25,489 | ₩24,260 | ₩24,300 | -3.91% | 18.3만 |
|---|
| 2026.06.24 | ₩24,060 | ₩25,582 | ₩24,047 | ₩25,515 | +6.05% | 24.6만 |
|---|
| 2026.06.23 | ₩23,833 | ₩24,501 | ₩23,740 | ₩24,033 | +0.84% | 25만 |
|---|
| 2026.06.22 | ₩23,766 | ₩24,514 | ₩23,740 | ₩24,300 | +2.25% | 32.8만 |
|---|
| 2026.06.18 | ₩23,780 | ₩24,380 | ₩23,553 | ₩23,753 | -0.11% | 40.6만 |
|---|
| 2026.06.17 | ₩23,125 | ₩23,860 | ₩23,085 | ₩23,312 | +0.81% | 30.1만 |
|---|
| 2026.06.16 | ₩24,728 | ₩24,728 | ₩22,965 | ₩23,112 | -6.53% | 30.3만 |
|---|
| 2026.06.15 | ₩24,781 | ₩25,408 | ₩24,394 | ₩24,514 | -1.08% | 22.2만 |
|---|
| 2026.06.12 | ₩24,848 | ₩25,195 | ₩24,514 | ₩24,554 | -1.18% | 21.3만 |
|---|
| 2026.06.11 | ₩24,714 | ₩25,489 | ₩24,541 | ₩24,714 | 0.00% | 30만 |
|---|
| 2026.06.10 | ₩25,302 | ₩26,477 | ₩24,487 | ₩24,567 | -2.90% | 22만 |
|---|
| 2026.06.09 | ₩25,181 | ₩26,650 | ₩25,048 | ₩25,502 | +1.27% | 25.6만 |
|---|
| 2026.06.08 | ₩23,099 | ₩25,782 | ₩23,045 | ₩25,141 | +8.84% | 38만 |
|---|
| 2026.06.05 | ₩20,148 | ₩26,690 | ₩20,148 | ₩23,219 | +15.24% | 129.5만 |
|---|
| 2026.06.04 | ₩31,297 | ₩31,751 | ₩30,856 | ₩31,350 | +0.17% | 23.5만 |
|---|
| 2026.06.03 | ₩30,843 | ₩31,270 | ₩30,469 | ₩30,856 | +0.04% | 13.6만 |
|---|
| 2026.06.02 | ₩31,136 | ₩31,751 | ₩30,669 | ₩31,043 | -0.30% | 18.4만 |
|---|
| 2026.06.01 | ₩32,311 | ₩32,311 | ₩30,869 | ₩31,136 | -3.64% | 15.2만 |
|---|
| 2026.05.29 | ₩33,780 | ₩33,780 | ₩32,725 | ₩32,885 | -2.65% | 13.8만 |
|---|
| 2026.05.28 | ₩33,433 | ₩34,060 | ₩33,433 | ₩33,807 | +1.12% | 11.9만 |
|---|
| 2026.05.27 | ₩32,378 | ₩33,780 | ₩32,378 | ₩33,580 | +3.71% | 12.2만 |
|---|
| 2026.05.26 | ₩32,218 | ₩32,952 | ₩31,537 | ₩32,151 | -0.21% | 11만 |
|---|
| 2026.05.22 | ₩31,550 | ₩32,245 | ₩31,123 | ₩31,978 | +1.35% | 14.6만 |
|---|
| 2026.05.21 | ₩30,188 | ₩31,457 | ₩29,921 | ₩31,350 | +3.85% | 13.2만 |
|---|
| 2026.05.20 | ₩30,682 | ₩31,096 | ₩30,255 | ₩30,415 | -0.87% | 12.4만 |
|---|
| 2026.05.19 | ₩30,549 | ₩30,763 | ₩29,935 | ₩30,656 | +0.35% | 10.8만 |
|---|
| 2026.05.18 | ₩30,362 | ₩31,377 | ₩30,068 | ₩30,776 | +1.36% | 10.5만 |
|---|
| 2026.05.15 | ₩31,110 | ₩31,844 | ₩30,108 | ₩30,242 | -2.79% | 11.8만 |
|---|
| 2026.05.14 | ₩31,230 | ₩32,058 | ₩31,230 | ₩31,550 | +1.03% | 9.3만 |
|---|
| 2026.05.13 | ₩30,402 | ₩31,110 | ₩30,028 | ₩31,083 | +2.24% | 12.1만 |
|---|
| 2026.05.12 | ₩30,763 | ₩30,949 | ₩29,881 | ₩30,549 | -0.69% | 11.5만 |
|---|
| 2026.05.11 | ₩33,353 | ₩33,553 | ₩30,856 | ₩30,936 | -7.25% | 11만 |
|---|
| 2026.05.08 | ₩33,460 | ₩33,900 | ₩33,206 | ₩33,486 | +0.08% | 6.6만 |
|---|
| 2026.05.07 | ₩33,299 | ₩33,700 | ₩32,845 | ₩33,420 | +0.36% | 9.6만 |
|---|
| 2026.05.06 | ₩32,645 | ₩33,753 | ₩32,645 | ₩33,339 | +2.13% | 8.9만 |
|---|
| 2026.05.05 | ₩30,763 | ₩32,271 | ₩30,763 | ₩32,071 | +4.25% | 11.7만 |
|---|
| 2026.05.04 | ₩32,365 | ₩32,538 | ₩30,469 | ₩30,536 | -5.65% | 10.8만 |
|---|
| 2026.05.01 | ₩32,765 | ₩33,606 | ₩32,538 | ₩32,538 | -0.69% | 10.6만 |
|---|
| 2026.04.30 | ₩31,871 | ₩33,233 | ₩31,791 | ₩32,805 | +2.93% | 8.7만 |
|---|
| 2026.04.29 | ₩32,672 | ₩33,313 | ₩31,644 | ₩31,991 | -2.08% | 10.6만 |
|---|
| 2026.04.28 | ₩32,899 | ₩33,153 | ₩32,178 | ₩32,952 | +0.16% | 9.4만 |
|---|
| 2026.04.27 | ₩32,578 | ₩33,179 | ₩29,481 | ₩32,819 | +0.74% | 7.8만 |
|---|
| 2026.04.24 | ₩32,872 | ₩33,460 | ₩32,512 | ₩32,792 | -0.24% | 8만 |
|---|
| 2026.04.23 | ₩33,580 | ₩33,580 | ₩31,403 | ₩32,899 | -2.03% | 7.6만 |
|---|
| 2026.04.22 | ₩33,500 | ₩33,647 | ₩33,086 | ₩33,526 | +0.08% | 10.2만 |
|---|
| 2026.04.21 | ₩33,727 | ₩34,368 | ₩33,193 | ₩33,406 | -0.95% | 10.2만 |
|---|
| 2026.04.20 | ₩32,926 | ₩33,740 | ₩32,325 | ₩33,700 | +2.35% | 9.4만 |
|---|
| 2026.04.17 | ₩33,233 | ₩34,047 | ₩33,233 | ₩33,339 | +0.32% | 16.6만 |
|---|
| 2026.04.16 | ₩32,351 | ₩32,765 | ₩32,271 | ₩32,485 | +0.41% | 10.7만 |
|---|
| 2026.04.15 | ₩32,378 | ₩32,819 | ₩32,218 | ₩32,605 | +0.70% | 9.3만 |
|---|
| 2026.04.14 | ₩32,792 | ₩33,153 | ₩32,164 | ₩32,378 | -1.26% | 10만 |
|---|
| 2026.04.13 | ₩31,777 | ₩33,259 | ₩31,684 | ₩32,765 | +3.11% | 12.9만 |
|---|
| 2026.04.10 | ₩32,699 | ₩32,699 | ₩32,018 | ₩32,191 | -1.55% | 13.5만 |
|---|
| 2026.04.09 | ₩31,617 | ₩32,926 | ₩30,949 | ₩32,725 | +3.51% | 9.8만 |
|---|
| 2026.04.08 | ₩31,524 | ₩32,405 | ₩31,403 | ₩32,044 | +1.65% | 13.5만 |
|---|
| 2026.04.07 | ₩29,975 | ₩30,362 | ₩29,681 | ₩30,242 | +0.89% | 12만 |
|---|
| 2026.04.06 | ₩28,706 | ₩30,362 | ₩28,479 | ₩30,362 | +5.77% | 14.4만 |
|---|
| 2026.04.02 | ₩28,853 | ₩29,401 | ₩28,252 | ₩28,853 | 0.00% | 10.4만 |
|---|
| 2026.04.01 | ₩29,588 | ₩30,269 | ₩29,280 | ₩29,441 | -0.50% | 13.3만 |
|---|
| 2026.03.31 | ₩28,867 | ₩30,055 | ₩28,439 | ₩29,588 | +2.50% | 13.1만 |
|---|
| 2026.03.30 | ₩28,613 | ₩28,960 | ₩28,065 | ₩28,533 | -0.28% | 14.1만 |
|---|
| 2026.03.27 | ₩29,187 | ₩29,187 | ₩28,119 | ₩28,493 | -2.38% | 19.4만 |
|---|
| 2026.03.26 | ₩29,240 | ₩30,362 | ₩29,160 | ₩29,321 | +0.27% | 15.6만 |
|---|
| 2026.03.25 | ₩29,427 | ₩29,921 | ₩29,200 | ₩29,815 | +1.32% | 11.8만 |
|---|
| 2026.03.24 | ₩28,279 | ₩29,254 | ₩27,959 | ₩29,200 | +3.26% | 13.2만 |
|---|
| 2026.03.23 | ₩28,346 | ₩29,441 | ₩28,186 | ₩28,800 | +1.60% | 17.2만 |
|---|
| 2026.03.20 | ₩28,106 | ₩28,106 | ₩27,358 | ₩27,852 | -0.90% | 27.5만 |
|---|
| 2026.03.19 | ₩28,359 | ₩28,453 | ₩27,558 | ₩28,106 | -0.89% | 20.3만 |
|---|
| 2026.03.18 | ₩28,359 | ₩29,000 | ₩27,972 | ₩28,266 | -0.33% | 22만 |
|---|
| 2026.03.17 | ₩29,080 | ₩29,614 | ₩28,413 | ₩28,720 | -1.24% | 16만 |
|---|
| 2026.03.16 | ₩28,746 | ₩29,748 | ₩27,037 | ₩29,000 | +0.88% | 25만 |
|---|
| 2026.03.13 | ₩28,292 | ₩30,162 | ₩27,385 | ₩28,613 | +1.13% | 80.9만 |
|---|
| 2026.03.12 | ₩30,295 | ₩31,617 | ₩29,521 | ₩31,297 | +3.31% | 33.4만 |
|---|
| 2026.03.11 | ₩30,749 | ₩31,297 | ₩30,082 | ₩30,949 | +0.65% | 20.7만 |
|---|
| 2026.03.10 | ₩30,642 | ₩31,924 | ₩30,642 | ₩31,217 | +1.87% | 14.9만 |
|---|
| 2026.03.09 | ₩29,374 | ₩31,110 | ₩28,252 | ₩31,083 | +5.82% | 22.1만 |
|---|
| 2026.03.06 | ₩32,044 | ₩32,044 | ₩29,427 | ₩30,028 | -6.29% | 14.2만 |
|---|
| 2026.03.05 | ₩33,994 | ₩34,127 | ₩32,098 | ₩32,565 | -4.20% | 14.4만 |
|---|
| 2026.03.04 | ₩33,460 | ₩34,661 | ₩33,460 | ₩34,581 | +3.35% | 11.9만 |
|---|
| 2026.03.03 | ₩33,206 | ₩33,700 | ₩32,071 | ₩33,553 | +1.05% | 11.9만 |
|---|
| 2026.03.02 | ₩34,154 | ₩34,554 | ₩33,393 | ₩34,207 | +0.16% | 11.8만 |
|---|
| 2026.02.27 | ₩35,129 | ₩35,502 | ₩34,648 | ₩35,008 | -0.34% | 16.2만 |
|---|
| 2026.02.26 | ₩35,169 | ₩36,223 | ₩35,169 | ₩35,863 | +1.97% | 19.4만 |
|---|
| 2026.02.25 | ₩33,500 | ₩35,115 | ₩33,380 | ₩35,035 | +4.58% | 15.9만 |
|---|
| 2026.02.24 | ₩33,513 | ₩33,927 | ₩32,992 | ₩33,526 | +0.04% | 10.6만 |
|---|
| 2026.02.23 | ₩35,422 | ₩35,422 | ₩32,485 | ₩33,566 | -5.24% | 22.3만 |
|---|
| 2026.02.20 | ₩34,595 | ₩36,197 | ₩34,448 | ₩35,743 | +3.32% | 20.8만 |
|---|
| 2026.02.19 | ₩35,062 | ₩35,062 | ₩34,034 | ₩34,768 | -0.84% | 12.4만 |
|---|
| 2026.02.18 | ₩34,862 | ₩35,823 | ₩34,808 | ₩35,182 | +0.92% | 12.6만 |
|---|
| 2026.02.17 | ₩33,166 | ₩34,995 | ₩33,139 | ₩34,835 | +5.03% | 17.4만 |
|---|
| 2026.02.13 | ₩32,245 | ₩33,460 | ₩31,777 | ₩33,179 | +2.90% | 14.4만 |
|---|
| 2026.02.12 | ₩32,472 | ₩33,246 | ₩31,684 | ₩32,084 | -1.19% | 10.6만 |
|---|
| 2026.02.11 | ₩32,912 | ₩33,112 | ₩32,071 | ₩32,245 | -2.03% | 8.7만 |
|---|
| 2026.02.10 | ₩33,727 | ₩33,940 | ₩32,592 | ₩32,779 | -2.81% | 11.8만 |
|---|
| 2026.02.09 | ₩33,513 | ₩33,927 | ₩32,725 | ₩33,393 | -0.36% | 12.7만 |
|---|
| 2026.02.06 | ₩32,725 | ₩33,593 | ₩32,725 | ₩33,259 | +1.63% | 10.8만 |
|---|
| 2026.02.05 | ₩33,273 | ₩33,713 | ₩32,164 | ₩32,578 | -2.09% | 15.1만 |
|---|
| 2026.02.04 | ₩33,540 | ₩33,753 | ₩32,699 | ₩33,593 | +0.16% | 15.5만 |
|---|
| 2026.02.03 | ₩33,406 | ₩33,807 | ₩32,912 | ₩33,353 | -0.16% | 14.2만 |
|---|
| 2026.02.02 | ₩32,712 | ₩33,647 | ₩32,258 | ₩33,406 | +2.12% | 12.6만 |
|---|
| 2026.01.30 | ₩32,952 | ₩33,286 | ₩31,924 | ₩32,859 | -0.28% | 18.9만 |
|---|
| 2026.01.29 | ₩32,739 | ₩33,473 | ₩31,924 | ₩33,086 | +1.06% | 32.3만 |
|---|
| 2026.01.28 | ₩32,832 | ₩33,059 | ₩32,231 | ₩32,739 | -0.28% | 17.3만 |
|---|
| 2026.01.27 | ₩33,460 | ₩33,460 | ₩31,817 | ₩32,859 | -1.80% | 19.9만 |
|---|
| 2026.01.26 | ₩33,059 | ₩33,833 | ₩31,670 | ₩33,460 | +1.21% | 19.5만 |
|---|
| 2026.01.23 | ₩32,885 | ₩33,647 | ₩32,872 | ₩33,219 | +1.02% | 22.2만 |
|---|
| 2026.01.22 | ₩33,887 | ₩34,701 | ₩32,565 | ₩32,966 | -2.72% | 30.3만 |
|---|
| 2026.01.21 | ₩34,287 | ₩34,755 | ₩33,700 | ₩33,740 | -1.60% | 29.9만 |
|---|
| 2026.01.20 | ₩34,207 | ₩34,875 | ₩33,526 | ₩33,887 | -0.94% | 15.9만 |
|---|
| 2026.01.16 | ₩34,675 | ₩34,995 | ₩33,914 | ₩34,968 | +0.85% | 21.6만 |
|---|
| 2026.01.15 | ₩33,486 | ₩34,675 | ₩32,992 | ₩34,528 | +3.11% | 24.3만 |
|---|
| 2026.01.14 | ₩33,620 | ₩33,647 | ₩32,885 | ₩33,473 | -0.44% | 24.1만 |
|---|
| 2026.01.13 | ₩32,111 | ₩33,727 | ₩32,031 | ₩33,126 | +3.16% | 34.3만 |
|---|
| 2026.01.12 | ₩33,099 | ₩33,420 | ₩31,056 | ₩32,044 | -3.19% | 50.8만 |
|---|
| 2026.01.09 | ₩35,983 | ₩36,704 | ₩34,341 | ₩34,554 | -3.97% | 18.1만 |
|---|
| 2026.01.08 | ₩34,821 | ₩36,424 | ₩34,821 | ₩35,983 | +3.34% | 26.1만 |
|---|
| 2026.01.07 | ₩35,382 | ₩36,450 | ₩34,741 | ₩35,155 | -0.64% | 24.3만 |
|---|
| 2026.01.06 | ₩35,008 | ₩35,810 | ₩34,928 | ₩35,262 | +0.72% | 30.6만 |
|---|
| 2026.01.05 | ₩34,621 | ₩35,783 | ₩34,568 | ₩35,182 | +1.62% | 19.7만 |
|---|
| 2026.01.02 | ₩34,808 | ₩34,915 | ₩34,100 | ₩34,568 | -0.69% | 18.1만 |
|---|
| 2025.12.31 | ₩35,863 | ₩35,863 | ₩34,781 | ₩34,781 | -3.02% | 14.4만 |
|---|
| 2025.12.30 | ₩36,344 | ₩36,531 | ₩35,756 | ₩35,756 | -1.62% | 18.5만 |
|---|
| 2025.12.29 | ₩36,050 | ₩36,624 | ₩35,729 | ₩36,344 | +0.81% | 22.3만 |
|---|
| 2025.12.26 | ₩36,931 | ₩36,931 | ₩36,143 | ₩36,370 | -1.52% | 14.7만 |
|---|
| 2025.12.24 | ₩37,025 | ₩37,225 | ₩36,637 | ₩36,918 | -0.29% | 11만 |
|---|
| 2025.12.23 | ₩37,372 | ₩37,385 | ₩36,490 | ₩36,984 | -1.04% | 19.5만 |
|---|
| 2025.12.22 | ₩38,306 | ₩38,507 | ₩37,011 | ₩37,372 | -2.44% | 33만 |
|---|
| 2025.12.19 | ₩38,106 | ₩38,426 | ₩37,091 | ₩38,266 | +0.42% | 71.1만 |
|---|
| 2025.12.18 | ₩38,694 | ₩38,961 | ₩38,093 | ₩38,226 | -1.21% | 20.4만 |
|---|
| 2025.12.17 | ₩38,573 | ₩39,001 | ₩37,786 | ₩38,106 | -1.21% | 19.5만 |
|---|
| 2025.12.16 | ₩39,027 | ₩39,401 | ₩38,413 | ₩38,974 | -0.14% | 16.7만 |
|---|
| 2025.12.15 | ₩39,188 | ₩39,628 | ₩38,547 | ₩39,188 | 0.00% | 23.1만 |
|---|
| 2025.12.12 | ₩38,640 | ₩38,974 | ₩38,119 | ₩38,880 | +0.62% | 28.7만 |
|---|
| 2025.12.11 | ₩39,228 | ₩39,535 | ₩38,493 | ₩38,653 | -1.46% | 24만 |
|---|
| 2025.12.10 | ₩39,909 | ₩40,109 | ₩38,974 | ₩39,134 | -1.94% | 27.9만 |
|---|
| 2025.12.09 | ₩39,134 | ₩40,389 | ₩39,014 | ₩40,109 | +2.49% | 36.2만 |
|---|
| 2025.12.08 | ₩41,137 | ₩42,325 | ₩39,201 | ₩39,548 | -3.86% | 49.7만 |
|---|
| 2025.12.05 | ₩40,069 | ₩40,923 | ₩37,932 | ₩40,883 | +2.03% | 113.5만 |
|---|
| 2025.12.04 | ₩36,944 | ₩37,385 | ₩35,436 | ₩36,397 | -1.48% | 62.4만 |
|---|
| 2025.12.03 | ₩35,316 | ₩37,145 | ₩34,862 | ₩37,051 | +4.91% | 41.8만 |
|---|
| 2025.12.02 | ₩35,436 | ₩35,583 | ₩34,100 | ₩34,968 | -1.32% | 21.1만 |
|---|
| 2025.12.01 | ₩34,207 | ₩35,729 | ₩33,847 | ₩35,342 | +3.32% | 30.9만 |
|---|
| 2025.11.28 | ₩34,635 | ₩34,715 | ₩33,914 | ₩34,715 | +0.23% | 8.1만 |
|---|
| 2025.11.26 | ₩33,393 | ₩34,781 | ₩32,966 | ₩34,648 | +3.76% | 25.7만 |
|---|
| 2025.11.25 | ₩32,405 | ₩33,740 | ₩32,391 | ₩33,513 | +3.42% | 27.4만 |
|---|
| 2025.11.24 | ₩31,363 | ₩32,325 | ₩31,043 | ₩32,124 | +2.43% | 21.9만 |
|---|
| 2025.11.21 | ₩29,494 | ₩31,804 | ₩29,494 | ₩31,337 | +6.25% | 22.7만 |
|---|
| 2025.11.20 | ₩29,855 | ₩30,562 | ₩29,160 | ₩29,294 | -1.88% | 15만 |
|---|
| 2025.11.19 | ₩29,641 | ₩30,589 | ₩29,240 | ₩29,548 | -0.32% | 17만 |
|---|
| 2025.11.18 | ₩28,907 | ₩29,868 | ₩28,680 | ₩29,681 | +2.68% | 14만 |
|---|
| 2025.11.17 | ₩29,761 | ₩30,188 | ₩28,920 | ₩29,294 | -1.57% | 16.3만 |
|---|
| 2025.11.14 | ₩29,561 | ₩29,948 | ₩29,374 | ₩29,775 | +0.72% | 13만 |
|---|
| 2025.11.13 | ₩30,562 | ₩31,043 | ₩30,042 | ₩30,309 | -0.83% | 24.6만 |
|---|
| 2025.11.12 | ₩30,362 | ₩31,176 | ₩30,188 | ₩30,829 | +1.54% | 8.6만 |
|---|
| 2025.11.11 | ₩29,454 | ₩30,482 | ₩29,267 | ₩30,309 | +2.90% | 23.5만 |
|---|
| 2025.11.10 | ₩29,334 | ₩29,881 | ₩29,120 | ₩29,601 | +0.91% | 13.2만 |
|---|
| 2025.11.07 | ₩28,693 | ₩29,107 | ₩28,399 | ₩28,987 | +1.02% | 8.9만 |
|---|
| 2025.11.06 | ₩29,521 | ₩29,521 | ₩28,466 | ₩28,840 | -2.31% | 14.9만 |
|---|
| 2025.11.05 | ₩28,186 | ₩30,028 | ₩27,919 | ₩29,521 | +4.74% | 22.2만 |
|---|
| 2025.11.04 | ₩28,493 | ₩28,840 | ₩27,945 | ₩28,266 | -0.80% | 12.4만 |
|---|
| 2025.11.03 | ₩29,013 | ₩29,628 | ₩28,653 | ₩28,893 | -0.41% | 12.9만 |
|---|
| 2025.10.31 | ₩29,187 | ₩29,254 | ₩28,386 | ₩28,907 | -0.96% | 18.4만 |
|---|
| 2025.10.30 | ₩29,254 | ₩29,721 | ₩28,226 | ₩29,481 | +0.78% | 33.7만 |
|---|
| 2025.10.29 | ₩29,868 | ₩30,322 | ₩29,054 | ₩29,708 | -0.54% | 30.6만 |
|---|
| 2025.10.28 | ₩29,855 | ₩30,576 | ₩29,654 | ₩29,815 | -0.13% | 16.1만 |
|---|
| 2025.10.27 | ₩30,709 | ₩30,709 | ₩29,347 | ₩30,042 | -2.17% | 21.4만 |
|---|
| 2025.10.24 | ₩30,789 | ₩31,230 | ₩29,788 | ₩30,215 | -1.86% | 19.7만 |
|---|
| 2025.10.23 | ₩28,773 | ₩29,868 | ₩28,640 | ₩29,467 | +2.41% | 22.3만 |
|---|
| 2025.10.22 | ₩28,426 | ₩28,947 | ₩28,172 | ₩28,867 | +1.55% | 31.2만 |
|---|
| 2025.10.21 | ₩27,224 | ₩28,453 | ₩27,118 | ₩28,306 | +3.97% | 19.5만 |
|---|
| 2025.10.20 | ₩27,545 | ₩27,798 | ₩26,931 | ₩27,184 | -1.31% | 14.7만 |
|---|
| 2025.10.17 | ₩27,571 | ₩27,812 | ₩27,024 | ₩27,291 | -1.02% | 18.2만 |
|---|
| 2025.10.16 | ₩28,226 | ₩28,239 | ₩27,238 | ₩27,785 | -1.56% | 21.1만 |
|---|
| 2025.10.15 | ₩28,226 | ₩28,453 | ₩27,518 | ₩27,972 | -0.90% | 22.1만 |
|---|
| 2025.10.14 | ₩26,784 | ₩28,199 | ₩26,770 | ₩27,919 | +4.24% | 16.3만 |
|---|
| 2025.10.13 | ₩26,196 | ₩27,411 | ₩26,063 | ₩27,385 | +4.54% | 18.5만 |
|---|
| 2025.10.10 | ₩26,837 | ₩26,837 | ₩25,462 | ₩25,582 | -4.68% | 19.3만 |
|---|