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 | ₩18,935 | ₩19,322 | ₩18,735 | ₩19,308 | +1.97% | 31.7만 |
| 2026.10.08 | ₩18,628 | ₩19,002 | ₩18,308 | ₩18,948 | +1.72% | 34.5만 |
| 2026.10.07 | ₩18,535 | ₩18,855 | ₩18,428 | ₩18,828 | +1.58% | 28.2만 |
| 2026.10.06 | ₩18,308 | ₩18,802 | ₩17,895 | ₩18,802 | +2.69% | 26.8만 |
| 2026.10.05 | ₩17,681 | ₩18,521 | ₩17,588 | ₩18,308 | +3.54% | 30.1만 |
| 2026.10.02 | ₩18,241 | ₩18,241 | ₩17,695 | ₩17,721 | -2.85% | 25.3만 |
| 2026.10.01 | ₩17,841 | ₩18,268 | ₩17,748 | ₩17,975 | +0.75% | 44.4만 |
| 2026.09.30 | ₩18,508 | ₩18,508 | ₩17,801 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,868 |
| -3.46% |
| 29.4만 |
| 2026.09.29 | ₩18,815 | ₩18,922 | ₩18,201 | ₩18,375 | -2.34% | 27만 |
|---|
| 2026.09.28 | ₩17,575 | ₩19,375 | ₩17,428 | ₩18,855 | +7.28% | 78.6만 |
|---|
| 2026.09.25 | ₩17,935 | ₩18,081 | ₩17,681 | ₩17,748 | -1.04% | 17.9만 |
|---|
| 2026.09.24 | ₩18,375 | ₩18,535 | ₩17,908 | ₩17,921 | -2.47% | 24.4만 |
|---|
| 2026.09.23 | ₩19,228 | ₩19,455 | ₩18,241 | ₩18,335 | -4.65% | 28.3만 |
|---|
| 2026.09.22 | ₩18,762 | ₩19,388 | ₩18,762 | ₩19,308 | +2.91% | 36.9만 |
|---|
| 2026.09.21 | ₩17,668 | ₩18,735 | ₩17,641 | ₩18,481 | +4.60% | 40.4만 |
|---|
| 2026.09.18 | ₩17,775 | ₩18,015 | ₩17,428 | ₩17,601 | -0.98% | 67.1만 |
|---|
| 2026.09.17 | ₩18,161 | ₩18,188 | ₩17,855 | ₩17,948 | -1.17% | 40.7만 |
|---|
| 2026.09.16 | ₩18,388 | ₩18,588 | ₩17,655 | ₩17,841 | -2.97% | 30.8만 |
|---|
| 2026.09.15 | ₩19,148 | ₩19,148 | ₩18,015 | ₩18,175 | -5.08% | 43만 |
|---|
| 2026.09.14 | ₩19,122 | ₩19,388 | ₩18,188 | ₩19,175 | +0.28% | 85.6만 |
|---|
| 2026.09.11 | ₩18,762 | ₩19,442 | ₩18,455 | ₩19,402 | +3.41% | 122.9만 |
|---|
| 2026.09.10 | ₩23,309 | ₩23,362 | ₩21,828 | ₩22,282 | -4.41% | 43만 |
|---|
| 2026.09.09 | ₩23,522 | ₩23,815 | ₩23,269 | ₩23,402 | -0.51% | 15.8만 |
|---|
| 2026.09.08 | ₩23,975 | ₩24,229 | ₩23,349 | ₩23,602 | -1.56% | 13.1만 |
|---|
| 2026.09.04 | ₩23,562 | ₩24,122 | ₩23,389 | ₩24,042 | +2.04% | 16.8만 |
|---|
| 2026.09.03 | ₩24,562 | ₩24,695 | ₩23,469 | ₩23,602 | -3.91% | 16.5만 |
|---|
| 2026.09.02 | ₩23,882 | ₩24,669 | ₩23,882 | ₩24,215 | +1.40% | 19.8만 |
|---|
| 2026.09.01 | ₩23,549 | ₩23,895 | ₩23,229 | ₩23,762 | +0.91% | 20만 |
|---|
| 2026.08.31 | ₩24,162 | ₩24,162 | ₩23,415 | ₩23,869 | -1.21% | 30.3만 |
|---|
| 2026.08.28 | ₩23,629 | ₩24,482 | ₩23,629 | ₩24,242 | +2.60% | 21만 |
|---|
| 2026.08.27 | ₩24,495 | ₩24,535 | ₩23,442 | ₩23,522 | -3.97% | 21.5만 |
|---|
| 2026.08.26 | ₩24,722 | ₩25,255 | ₩24,455 | ₩24,602 | -0.49% | 24.7만 |
|---|
| 2026.08.25 | ₩24,695 | ₩24,882 | ₩24,069 | ₩24,602 | -0.38% | 16.8만 |
|---|
| 2026.08.24 | ₩24,349 | ₩25,095 | ₩24,349 | ₩24,682 | +1.37% | 15.1만 |
|---|
| 2026.08.21 | ₩23,575 | ₩24,389 | ₩23,575 | ₩24,362 | +3.34% | 18.9만 |
|---|
| 2026.08.20 | ₩24,002 | ₩24,015 | ₩23,015 | ₩23,295 | -2.94% | 24만 |
|---|
| 2026.08.19 | ₩24,349 | ₩24,709 | ₩24,349 | ₩24,389 | +0.16% | 16만 |
|---|
| 2026.08.18 | ₩24,095 | ₩24,549 | ₩23,869 | ₩24,069 | -0.11% | 20만 |
|---|
| 2026.08.17 | ₩24,629 | ₩24,709 | ₩23,882 | ₩24,029 | -2.44% | 18.1만 |
|---|
| 2026.08.14 | ₩25,269 | ₩25,269 | ₩24,749 | ₩24,855 | -1.64% | 14.2만 |
|---|
| 2026.08.13 | ₩25,389 | ₩25,762 | ₩24,935 | ₩25,202 | -0.74% | 15.5만 |
|---|
| 2026.08.12 | ₩25,549 | ₩25,722 | ₩25,055 | ₩25,095 | -1.77% | 16.8만 |
|---|
| 2026.08.11 | ₩26,175 | ₩26,442 | ₩25,042 | ₩25,442 | -2.80% | 21.9만 |
|---|
| 2026.08.10 | ₩26,735 | ₩27,082 | ₩26,042 | ₩26,042 | -2.59% | 42.6만 |
|---|
| 2026.08.07 | ₩26,295 | ₩27,029 | ₩26,029 | ₩26,815 | +1.98% | 15.2만 |
|---|
| 2026.08.06 | ₩26,335 | ₩26,789 | ₩26,122 | ₩26,202 | -0.51% | 17.9만 |
|---|
| 2026.08.05 | ₩26,375 | ₩26,722 | ₩25,575 | ₩26,109 | -1.01% | 72만 |
|---|
| 2026.08.04 | ₩27,362 | ₩27,562 | ₩26,562 | ₩26,589 | -2.83% | 23.3만 |
|---|
| 2026.08.03 | ₩26,655 | ₩27,469 | ₩26,629 | ₩27,296 | +2.40% | 18만 |
|---|
| 2026.07.31 | ₩26,682 | ₩26,682 | ₩25,842 | ₩26,229 | -1.70% | 19만 |
|---|
| 2026.07.30 | ₩26,202 | ₩26,749 | ₩25,882 | ₩26,402 | +0.76% | 18.3만 |
|---|
| 2026.07.29 | ₩27,109 | ₩27,376 | ₩25,895 | ₩26,069 | -3.84% | 24.8만 |
|---|
| 2026.07.28 | ₩26,215 | ₩27,496 | ₩26,202 | ₩27,402 | +4.53% | 21.1만 |
|---|
| 2026.07.27 | ₩25,642 | ₩26,189 | ₩25,402 | ₩25,949 | +1.20% | 42.7만 |
|---|
| 2026.07.24 | ₩25,229 | ₩25,629 | ₩24,882 | ₩25,255 | +0.11% | 31.7만 |
|---|
| 2026.07.23 | ₩24,722 | ₩25,175 | ₩24,495 | ₩25,055 | +1.35% | 21.3만 |
|---|
| 2026.07.22 | ₩25,095 | ₩25,562 | ₩24,909 | ₩25,175 | +0.32% | 20.4만 |
|---|
| 2026.07.21 | ₩25,055 | ₩25,482 | ₩25,055 | ₩25,109 | +0.21% | 18.4만 |
|---|
| 2026.07.20 | ₩25,055 | ₩25,589 | ₩24,909 | ₩25,282 | +0.90% | 14.2만 |
|---|
| 2026.07.17 | ₩25,029 | ₩25,535 | ₩24,869 | ₩24,922 | -0.43% | 15.7만 |
|---|
| 2026.07.16 | ₩24,975 | ₩25,589 | ₩24,842 | ₩25,162 | +0.75% | 21.5만 |
|---|
| 2026.07.15 | ₩24,335 | ₩25,215 | ₩24,309 | ₩24,949 | +2.52% | 15.9만 |
|---|
| 2026.07.14 | ₩24,375 | ₩24,482 | ₩23,615 | ₩24,175 | -0.82% | 19.1만 |
|---|
| 2026.07.13 | ₩24,149 | ₩24,789 | ₩24,149 | ₩24,229 | +0.33% | 20.1만 |
|---|
| 2026.07.10 | ₩23,962 | ₩24,375 | ₩23,935 | ₩24,149 | +0.78% | 21.8만 |
|---|
| 2026.07.09 | ₩23,722 | ₩24,149 | ₩23,669 | ₩23,855 | +0.56% | 18.6만 |
|---|
| 2026.07.08 | ₩23,335 | ₩23,642 | ₩22,682 | ₩23,562 | +0.97% | 22.5만 |
|---|
| 2026.07.07 | ₩23,695 | ₩24,069 | ₩23,335 | ₩23,402 | -1.24% | 17.8만 |
|---|
| 2026.07.06 | ₩23,402 | ₩23,802 | ₩23,269 | ₩23,642 | +1.03% | 15.7만 |
|---|
| 2026.07.02 | ₩23,042 | ₩24,082 | ₩22,388 | ₩23,402 | +1.56% | 35.8만 |
|---|
| 2026.07.01 | ₩23,735 | ₩24,069 | ₩23,562 | ₩23,962 | +0.96% | 22.3만 |
|---|
| 2026.06.30 | ₩23,602 | ₩23,935 | ₩23,202 | ₩23,735 | +0.56% | 21.5만 |
|---|
| 2026.06.29 | ₩24,482 | ₩24,482 | ₩23,362 | ₩23,642 | -3.43% | 16.6만 |
|---|
| 2026.06.26 | ₩24,269 | ₩24,722 | ₩24,149 | ₩24,335 | +0.27% | 37.5만 |
|---|
| 2026.06.25 | ₩25,255 | ₩25,455 | ₩24,229 | ₩24,269 | -3.91% | 18.3만 |
|---|
| 2026.06.24 | ₩24,029 | ₩25,549 | ₩24,015 | ₩25,482 | +6.05% | 24.6만 |
|---|
| 2026.06.23 | ₩23,802 | ₩24,469 | ₩23,709 | ₩24,002 | +0.84% | 25만 |
|---|
| 2026.06.22 | ₩23,735 | ₩24,482 | ₩23,709 | ₩24,269 | +2.25% | 32.8만 |
|---|
| 2026.06.18 | ₩23,749 | ₩24,349 | ₩23,522 | ₩23,722 | -0.11% | 40.6만 |
|---|
| 2026.06.17 | ₩23,095 | ₩23,829 | ₩23,055 | ₩23,282 | +0.81% | 30.1만 |
|---|
| 2026.06.16 | ₩24,695 | ₩24,695 | ₩22,935 | ₩23,082 | -6.53% | 30.3만 |
|---|
| 2026.06.15 | ₩24,749 | ₩25,375 | ₩24,362 | ₩24,482 | -1.08% | 22.2만 |
|---|
| 2026.06.12 | ₩24,815 | ₩25,162 | ₩24,482 | ₩24,522 | -1.18% | 21.3만 |
|---|
| 2026.06.11 | ₩24,682 | ₩25,455 | ₩24,509 | ₩24,682 | 0.00% | 30만 |
|---|
| 2026.06.10 | ₩25,269 | ₩26,442 | ₩24,455 | ₩24,535 | -2.90% | 22만 |
|---|
| 2026.06.09 | ₩25,149 | ₩26,615 | ₩25,015 | ₩25,469 | +1.27% | 25.6만 |
|---|
| 2026.06.08 | ₩23,069 | ₩25,749 | ₩23,015 | ₩25,109 | +8.84% | 38만 |
|---|
| 2026.06.05 | ₩20,122 | ₩26,655 | ₩20,122 | ₩23,189 | +15.24% | 129.5만 |
|---|
| 2026.06.04 | ₩31,256 | ₩31,709 | ₩30,816 | ₩31,309 | +0.17% | 23.5만 |
|---|
| 2026.06.03 | ₩30,802 | ₩31,229 | ₩30,429 | ₩30,816 | +0.04% | 13.6만 |
|---|
| 2026.06.02 | ₩31,096 | ₩31,709 | ₩30,629 | ₩31,002 | -0.30% | 18.4만 |
|---|
| 2026.06.01 | ₩32,269 | ₩32,269 | ₩30,829 | ₩31,096 | -3.64% | 15.2만 |
|---|
| 2026.05.29 | ₩33,736 | ₩33,736 | ₩32,683 | ₩32,843 | -2.65% | 13.8만 |
|---|
| 2026.05.28 | ₩33,389 | ₩34,016 | ₩33,389 | ₩33,763 | +1.12% | 11.9만 |
|---|
| 2026.05.27 | ₩32,336 | ₩33,736 | ₩32,336 | ₩33,536 | +3.71% | 12.2만 |
|---|
| 2026.05.26 | ₩32,176 | ₩32,909 | ₩31,496 | ₩32,109 | -0.21% | 11만 |
|---|
| 2026.05.22 | ₩31,509 | ₩32,203 | ₩31,082 | ₩31,936 | +1.35% | 14.6만 |
|---|
| 2026.05.21 | ₩30,149 | ₩31,416 | ₩29,882 | ₩31,309 | +3.85% | 13.2만 |
|---|
| 2026.05.20 | ₩30,642 | ₩31,056 | ₩30,216 | ₩30,376 | -0.87% | 12.4만 |
|---|
| 2026.05.19 | ₩30,509 | ₩30,722 | ₩29,896 | ₩30,616 | +0.35% | 10.8만 |
|---|
| 2026.05.18 | ₩30,322 | ₩31,336 | ₩30,029 | ₩30,736 | +1.36% | 10.5만 |
|---|
| 2026.05.15 | ₩31,069 | ₩31,803 | ₩30,069 | ₩30,202 | -2.79% | 11.8만 |
|---|
| 2026.05.14 | ₩31,189 | ₩32,016 | ₩31,189 | ₩31,509 | +1.03% | 9.3만 |
|---|
| 2026.05.13 | ₩30,362 | ₩31,069 | ₩29,989 | ₩31,042 | +2.24% | 12.1만 |
|---|
| 2026.05.12 | ₩30,722 | ₩30,909 | ₩29,842 | ₩30,509 | -0.69% | 11.5만 |
|---|
| 2026.05.11 | ₩33,309 | ₩33,509 | ₩30,816 | ₩30,896 | -7.25% | 11만 |
|---|
| 2026.05.08 | ₩33,416 | ₩33,856 | ₩33,163 | ₩33,443 | +0.08% | 6.6만 |
|---|
| 2026.05.07 | ₩33,256 | ₩33,656 | ₩32,803 | ₩33,376 | +0.36% | 9.6만 |
|---|
| 2026.05.06 | ₩32,603 | ₩33,709 | ₩32,603 | ₩33,296 | +2.13% | 8.9만 |
|---|
| 2026.05.05 | ₩30,722 | ₩32,229 | ₩30,722 | ₩32,029 | +4.25% | 11.7만 |
|---|
| 2026.05.04 | ₩32,323 | ₩32,496 | ₩30,429 | ₩30,496 | -5.65% | 10.8만 |
|---|
| 2026.05.01 | ₩32,723 | ₩33,563 | ₩32,496 | ₩32,496 | -0.69% | 10.6만 |
|---|
| 2026.04.30 | ₩31,829 | ₩33,189 | ₩31,749 | ₩32,763 | +2.93% | 8.7만 |
|---|
| 2026.04.29 | ₩32,629 | ₩33,269 | ₩31,603 | ₩31,949 | -2.08% | 10.6만 |
|---|
| 2026.04.28 | ₩32,856 | ₩33,109 | ₩32,136 | ₩32,909 | +0.16% | 9.4만 |
|---|
| 2026.04.27 | ₩32,536 | ₩33,136 | ₩29,442 | ₩32,776 | +0.74% | 7.8만 |
|---|
| 2026.04.24 | ₩32,829 | ₩33,416 | ₩32,469 | ₩32,749 | -0.24% | 8만 |
|---|
| 2026.04.23 | ₩33,536 | ₩33,536 | ₩31,363 | ₩32,856 | -2.03% | 7.6만 |
|---|
| 2026.04.22 | ₩33,456 | ₩33,603 | ₩33,043 | ₩33,483 | +0.08% | 10.2만 |
|---|
| 2026.04.21 | ₩33,683 | ₩34,323 | ₩33,149 | ₩33,363 | -0.95% | 10.2만 |
|---|
| 2026.04.20 | ₩32,883 | ₩33,696 | ₩32,283 | ₩33,656 | +2.35% | 9.4만 |
|---|
| 2026.04.17 | ₩33,189 | ₩34,003 | ₩33,189 | ₩33,296 | +0.32% | 16.6만 |
|---|
| 2026.04.16 | ₩32,309 | ₩32,723 | ₩32,229 | ₩32,443 | +0.41% | 10.7만 |
|---|
| 2026.04.15 | ₩32,336 | ₩32,776 | ₩32,176 | ₩32,563 | +0.70% | 9.3만 |
|---|
| 2026.04.14 | ₩32,749 | ₩33,109 | ₩32,123 | ₩32,336 | -1.26% | 10만 |
|---|
| 2026.04.13 | ₩31,736 | ₩33,216 | ₩31,643 | ₩32,723 | +3.11% | 12.9만 |
|---|
| 2026.04.10 | ₩32,656 | ₩32,656 | ₩31,976 | ₩32,149 | -1.55% | 13.5만 |
|---|
| 2026.04.09 | ₩31,576 | ₩32,883 | ₩30,909 | ₩32,683 | +3.51% | 9.8만 |
|---|
| 2026.04.08 | ₩31,483 | ₩32,363 | ₩31,363 | ₩32,003 | +1.65% | 13.5만 |
|---|
| 2026.04.07 | ₩29,936 | ₩30,322 | ₩29,642 | ₩30,202 | +0.89% | 12만 |
|---|
| 2026.04.06 | ₩28,669 | ₩30,322 | ₩28,442 | ₩30,322 | +5.77% | 14.4만 |
|---|
| 2026.04.02 | ₩28,816 | ₩29,362 | ₩28,216 | ₩28,816 | 0.00% | 10.4만 |
|---|
| 2026.04.01 | ₩29,549 | ₩30,229 | ₩29,242 | ₩29,402 | -0.50% | 13.3만 |
|---|
| 2026.03.31 | ₩28,829 | ₩30,016 | ₩28,402 | ₩29,549 | +2.50% | 13.1만 |
|---|
| 2026.03.30 | ₩28,576 | ₩28,922 | ₩28,029 | ₩28,496 | -0.28% | 14.1만 |
|---|
| 2026.03.27 | ₩29,149 | ₩29,149 | ₩28,082 | ₩28,456 | -2.38% | 19.4만 |
|---|
| 2026.03.26 | ₩29,202 | ₩30,322 | ₩29,122 | ₩29,282 | +0.27% | 15.6만 |
|---|
| 2026.03.25 | ₩29,389 | ₩29,882 | ₩29,162 | ₩29,776 | +1.32% | 11.8만 |
|---|
| 2026.03.24 | ₩28,242 | ₩29,216 | ₩27,922 | ₩29,162 | +3.26% | 13.2만 |
|---|
| 2026.03.23 | ₩28,309 | ₩29,402 | ₩28,149 | ₩28,762 | +1.60% | 17.2만 |
|---|
| 2026.03.20 | ₩28,069 | ₩28,069 | ₩27,322 | ₩27,816 | -0.90% | 27.5만 |
|---|
| 2026.03.19 | ₩28,322 | ₩28,416 | ₩27,522 | ₩28,069 | -0.89% | 20.3만 |
|---|
| 2026.03.18 | ₩28,322 | ₩28,962 | ₩27,936 | ₩28,229 | -0.33% | 22만 |
|---|
| 2026.03.17 | ₩29,042 | ₩29,576 | ₩28,376 | ₩28,682 | -1.24% | 16만 |
|---|
| 2026.03.16 | ₩28,709 | ₩29,709 | ₩27,002 | ₩28,962 | +0.88% | 25만 |
|---|
| 2026.03.13 | ₩28,256 | ₩30,122 | ₩27,349 | ₩28,576 | +1.13% | 80.9만 |
|---|
| 2026.03.12 | ₩30,256 | ₩31,576 | ₩29,482 | ₩31,256 | +3.31% | 33.4만 |
|---|
| 2026.03.11 | ₩30,709 | ₩31,256 | ₩30,042 | ₩30,909 | +0.65% | 20.7만 |
|---|
| 2026.03.10 | ₩30,602 | ₩31,883 | ₩30,602 | ₩31,176 | +1.87% | 14.9만 |
|---|
| 2026.03.09 | ₩29,336 | ₩31,069 | ₩28,216 | ₩31,042 | +5.82% | 22.1만 |
|---|
| 2026.03.06 | ₩32,003 | ₩32,003 | ₩29,389 | ₩29,989 | -6.29% | 14.2만 |
|---|
| 2026.03.05 | ₩33,949 | ₩34,083 | ₩32,056 | ₩32,523 | -4.20% | 14.4만 |
|---|
| 2026.03.04 | ₩33,416 | ₩34,616 | ₩33,416 | ₩34,536 | +3.35% | 11.9만 |
|---|
| 2026.03.03 | ₩33,163 | ₩33,656 | ₩32,029 | ₩33,509 | +1.05% | 11.9만 |
|---|
| 2026.03.02 | ₩34,109 | ₩34,509 | ₩33,349 | ₩34,163 | +0.16% | 11.8만 |
|---|
| 2026.02.27 | ₩35,083 | ₩35,456 | ₩34,603 | ₩34,963 | -0.34% | 16.2만 |
|---|
| 2026.02.26 | ₩35,123 | ₩36,176 | ₩35,123 | ₩35,816 | +1.97% | 19.4만 |
|---|
| 2026.02.25 | ₩33,456 | ₩35,069 | ₩33,336 | ₩34,989 | +4.58% | 15.9만 |
|---|
| 2026.02.24 | ₩33,469 | ₩33,883 | ₩32,949 | ₩33,483 | +0.04% | 10.6만 |
|---|
| 2026.02.23 | ₩35,376 | ₩35,376 | ₩32,443 | ₩33,523 | -5.24% | 22.3만 |
|---|
| 2026.02.20 | ₩34,549 | ₩36,150 | ₩34,403 | ₩35,696 | +3.32% | 20.8만 |
|---|
| 2026.02.19 | ₩35,016 | ₩35,016 | ₩33,989 | ₩34,723 | -0.84% | 12.4만 |
|---|
| 2026.02.18 | ₩34,816 | ₩35,776 | ₩34,763 | ₩35,136 | +0.92% | 12.6만 |
|---|
| 2026.02.17 | ₩33,123 | ₩34,949 | ₩33,096 | ₩34,789 | +5.03% | 17.4만 |
|---|
| 2026.02.13 | ₩32,203 | ₩33,416 | ₩31,736 | ₩33,136 | +2.90% | 14.4만 |
|---|
| 2026.02.12 | ₩32,429 | ₩33,203 | ₩31,643 | ₩32,043 | -1.19% | 10.6만 |
|---|
| 2026.02.11 | ₩32,869 | ₩33,069 | ₩32,029 | ₩32,203 | -2.03% | 8.7만 |
|---|
| 2026.02.10 | ₩33,683 | ₩33,896 | ₩32,549 | ₩32,736 | -2.81% | 11.8만 |
|---|
| 2026.02.09 | ₩33,469 | ₩33,883 | ₩32,683 | ₩33,349 | -0.36% | 12.7만 |
|---|
| 2026.02.06 | ₩32,683 | ₩33,549 | ₩32,683 | ₩33,216 | +1.63% | 10.8만 |
|---|
| 2026.02.05 | ₩33,229 | ₩33,669 | ₩32,123 | ₩32,536 | -2.09% | 15.1만 |
|---|
| 2026.02.04 | ₩33,496 | ₩33,709 | ₩32,656 | ₩33,549 | +0.16% | 15.5만 |
|---|
| 2026.02.03 | ₩33,363 | ₩33,763 | ₩32,869 | ₩33,309 | -0.16% | 14.2만 |
|---|
| 2026.02.02 | ₩32,669 | ₩33,603 | ₩32,216 | ₩33,363 | +2.12% | 12.6만 |
|---|
| 2026.01.30 | ₩32,909 | ₩33,243 | ₩31,883 | ₩32,816 | -0.28% | 18.9만 |
|---|
| 2026.01.29 | ₩32,696 | ₩33,429 | ₩31,883 | ₩33,043 | +1.06% | 32.3만 |
|---|
| 2026.01.28 | ₩32,789 | ₩33,016 | ₩32,189 | ₩32,696 | -0.28% | 17.3만 |
|---|
| 2026.01.27 | ₩33,416 | ₩33,416 | ₩31,776 | ₩32,816 | -1.80% | 19.9만 |
|---|
| 2026.01.26 | ₩33,016 | ₩33,789 | ₩31,629 | ₩33,416 | +1.21% | 19.5만 |
|---|
| 2026.01.23 | ₩32,843 | ₩33,603 | ₩32,829 | ₩33,176 | +1.02% | 22.2만 |
|---|
| 2026.01.22 | ₩33,843 | ₩34,656 | ₩32,523 | ₩32,923 | -2.72% | 30.3만 |
|---|
| 2026.01.21 | ₩34,243 | ₩34,709 | ₩33,656 | ₩33,696 | -1.60% | 29.9만 |
|---|
| 2026.01.20 | ₩34,163 | ₩34,829 | ₩33,483 | ₩33,843 | -0.94% | 15.9만 |
|---|
| 2026.01.16 | ₩34,629 | ₩34,949 | ₩33,869 | ₩34,923 | +0.85% | 21.6만 |
|---|
| 2026.01.15 | ₩33,443 | ₩34,629 | ₩32,949 | ₩34,483 | +3.11% | 24.3만 |
|---|
| 2026.01.14 | ₩33,576 | ₩33,603 | ₩32,843 | ₩33,429 | -0.44% | 24.1만 |
|---|
| 2026.01.13 | ₩32,069 | ₩33,683 | ₩31,989 | ₩33,083 | +3.16% | 34.3만 |
|---|
| 2026.01.12 | ₩33,056 | ₩33,376 | ₩31,016 | ₩32,003 | -3.19% | 50.8만 |
|---|
| 2026.01.09 | ₩35,936 | ₩36,656 | ₩34,296 | ₩34,509 | -3.97% | 18.1만 |
|---|
| 2026.01.08 | ₩34,776 | ₩36,376 | ₩34,776 | ₩35,936 | +3.34% | 26.1만 |
|---|
| 2026.01.07 | ₩35,336 | ₩36,403 | ₩34,696 | ₩35,109 | -0.64% | 24.3만 |
|---|
| 2026.01.06 | ₩34,963 | ₩35,763 | ₩34,883 | ₩35,216 | +0.72% | 30.6만 |
|---|
| 2026.01.05 | ₩34,576 | ₩35,736 | ₩34,523 | ₩35,136 | +1.62% | 19.7만 |
|---|
| 2026.01.02 | ₩34,763 | ₩34,869 | ₩34,056 | ₩34,523 | -0.69% | 18.1만 |
|---|
| 2025.12.31 | ₩35,816 | ₩35,816 | ₩34,736 | ₩34,736 | -3.02% | 14.4만 |
|---|
| 2025.12.30 | ₩36,296 | ₩36,483 | ₩35,710 | ₩35,710 | -1.62% | 18.5만 |
|---|
| 2025.12.29 | ₩36,003 | ₩36,576 | ₩35,683 | ₩36,296 | +0.81% | 22.3만 |
|---|
| 2025.12.26 | ₩36,883 | ₩36,883 | ₩36,096 | ₩36,323 | -1.52% | 14.7만 |
|---|
| 2025.12.24 | ₩36,976 | ₩37,176 | ₩36,590 | ₩36,870 | -0.29% | 11만 |
|---|
| 2025.12.23 | ₩37,323 | ₩37,336 | ₩36,443 | ₩36,936 | -1.04% | 19.5만 |
|---|
| 2025.12.22 | ₩38,256 | ₩38,456 | ₩36,963 | ₩37,323 | -2.44% | 33만 |
|---|
| 2025.12.19 | ₩38,056 | ₩38,376 | ₩37,043 | ₩38,216 | +0.42% | 71.1만 |
|---|
| 2025.12.18 | ₩38,643 | ₩38,910 | ₩38,043 | ₩38,176 | -1.21% | 20.4만 |
|---|
| 2025.12.17 | ₩38,523 | ₩38,950 | ₩37,736 | ₩38,056 | -1.21% | 19.5만 |
|---|
| 2025.12.16 | ₩38,976 | ₩39,350 | ₩38,363 | ₩38,923 | -0.14% | 16.7만 |
|---|
| 2025.12.15 | ₩39,136 | ₩39,576 | ₩38,496 | ₩39,136 | 0.00% | 23.1만 |
|---|
| 2025.12.12 | ₩38,590 | ₩38,923 | ₩38,070 | ₩38,830 | +0.62% | 28.7만 |
|---|
| 2025.12.11 | ₩39,176 | ₩39,483 | ₩38,443 | ₩38,603 | -1.46% | 24만 |
|---|
| 2025.12.10 | ₩39,857 | ₩40,057 | ₩38,923 | ₩39,083 | -1.94% | 27.9만 |
|---|
| 2025.12.09 | ₩39,083 | ₩40,337 | ₩38,963 | ₩40,057 | +2.49% | 36.2만 |
|---|
| 2025.12.08 | ₩41,083 | ₩42,270 | ₩39,150 | ₩39,496 | -3.86% | 49.7만 |
|---|
| 2025.12.05 | ₩40,017 | ₩40,870 | ₩37,883 | ₩40,830 | +2.03% | 113.5만 |
|---|
| 2025.12.04 | ₩36,896 | ₩37,336 | ₩35,389 | ₩36,350 | -1.48% | 62.4만 |
|---|
| 2025.12.03 | ₩35,269 | ₩37,096 | ₩34,816 | ₩37,003 | +4.91% | 41.8만 |
|---|
| 2025.12.02 | ₩35,389 | ₩35,536 | ₩34,056 | ₩34,923 | -1.32% | 21.1만 |
|---|
| 2025.12.01 | ₩34,163 | ₩35,683 | ₩33,803 | ₩35,296 | +3.32% | 30.9만 |
|---|
| 2025.11.28 | ₩34,589 | ₩34,669 | ₩33,869 | ₩34,669 | +0.23% | 8.1만 |
|---|
| 2025.11.26 | ₩33,349 | ₩34,736 | ₩32,923 | ₩34,603 | +3.76% | 25.7만 |
|---|
| 2025.11.25 | ₩32,363 | ₩33,696 | ₩32,349 | ₩33,469 | +3.42% | 27.4만 |
|---|
| 2025.11.24 | ₩31,323 | ₩32,283 | ₩31,002 | ₩32,083 | +2.43% | 21.9만 |
|---|
| 2025.11.21 | ₩29,456 | ₩31,763 | ₩29,456 | ₩31,296 | +6.25% | 22.7만 |
|---|
| 2025.11.20 | ₩29,816 | ₩30,522 | ₩29,122 | ₩29,256 | -1.88% | 15만 |
|---|
| 2025.11.19 | ₩29,602 | ₩30,549 | ₩29,202 | ₩29,509 | -0.32% | 17만 |
|---|
| 2025.11.18 | ₩28,869 | ₩29,829 | ₩28,642 | ₩29,642 | +2.68% | 14만 |
|---|
| 2025.11.17 | ₩29,722 | ₩30,149 | ₩28,882 | ₩29,256 | -1.57% | 16.3만 |
|---|
| 2025.11.14 | ₩29,522 | ₩29,909 | ₩29,336 | ₩29,736 | +0.72% | 13만 |
|---|
| 2025.11.13 | ₩30,522 | ₩31,002 | ₩30,002 | ₩30,269 | -0.83% | 24.6만 |
|---|
| 2025.11.12 | ₩30,322 | ₩31,136 | ₩30,149 | ₩30,789 | +1.54% | 8.6만 |
|---|
| 2025.11.11 | ₩29,416 | ₩30,442 | ₩29,229 | ₩30,269 | +2.90% | 23.5만 |
|---|
| 2025.11.10 | ₩29,296 | ₩29,842 | ₩29,082 | ₩29,562 | +0.91% | 13.2만 |
|---|
| 2025.11.07 | ₩28,656 | ₩29,069 | ₩28,362 | ₩28,949 | +1.02% | 8.9만 |
|---|
| 2025.11.06 | ₩29,482 | ₩29,482 | ₩28,429 | ₩28,802 | -2.31% | 14.9만 |
|---|
| 2025.11.05 | ₩28,149 | ₩29,989 | ₩27,882 | ₩29,482 | +4.74% | 22.2만 |
|---|
| 2025.11.04 | ₩28,456 | ₩28,802 | ₩27,909 | ₩28,229 | -0.80% | 12.4만 |
|---|
| 2025.11.03 | ₩28,976 | ₩29,589 | ₩28,616 | ₩28,856 | -0.41% | 12.9만 |
|---|
| 2025.10.31 | ₩29,149 | ₩29,216 | ₩28,349 | ₩28,869 | -0.96% | 18.4만 |
|---|
| 2025.10.30 | ₩29,216 | ₩29,682 | ₩28,189 | ₩29,442 | +0.78% | 33.7만 |
|---|
| 2025.10.29 | ₩29,829 | ₩30,282 | ₩29,016 | ₩29,669 | -0.54% | 30.6만 |
|---|
| 2025.10.28 | ₩29,816 | ₩30,536 | ₩29,616 | ₩29,776 | -0.13% | 16.1만 |
|---|
| 2025.10.27 | ₩30,669 | ₩30,669 | ₩29,309 | ₩30,002 | -2.17% | 21.4만 |
|---|
| 2025.10.24 | ₩30,749 | ₩31,189 | ₩29,749 | ₩30,176 | -1.86% | 19.7만 |
|---|
| 2025.10.23 | ₩28,736 | ₩29,829 | ₩28,602 | ₩29,429 | +2.41% | 22.3만 |
|---|
| 2025.10.22 | ₩28,389 | ₩28,909 | ₩28,136 | ₩28,829 | +1.55% | 31.2만 |
|---|
| 2025.10.21 | ₩27,189 | ₩28,416 | ₩27,082 | ₩28,269 | +3.97% | 19.5만 |
|---|
| 2025.10.20 | ₩27,509 | ₩27,762 | ₩26,895 | ₩27,149 | -1.31% | 14.7만 |
|---|
| 2025.10.17 | ₩27,536 | ₩27,776 | ₩26,989 | ₩27,256 | -1.02% | 18.2만 |
|---|
| 2025.10.16 | ₩28,189 | ₩28,202 | ₩27,202 | ₩27,749 | -1.56% | 21.1만 |
|---|
| 2025.10.15 | ₩28,189 | ₩28,416 | ₩27,482 | ₩27,936 | -0.90% | 22.1만 |
|---|
| 2025.10.14 | ₩26,749 | ₩28,162 | ₩26,735 | ₩27,882 | +4.24% | 16.3만 |
|---|
| 2025.10.13 | ₩26,162 | ₩27,376 | ₩26,029 | ₩27,349 | +4.54% | 18.5만 |
|---|
| 2025.10.10 | ₩26,802 | ₩26,802 | ₩25,429 | ₩25,549 | -4.68% | 19.3만 |
|---|