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 | ₩19,309 | +1.97% | 31.7만 |
| 2026.10.08 | ₩18,629 | ₩19,002 | ₩18,309 | ₩18,949 | +1.72% | 34.5만 |
| 2026.10.07 | ₩18,535 | ₩18,855 | ₩18,429 | ₩18,829 | +1.58% | 28.2만 |
| 2026.10.06 | ₩18,309 | ₩18,802 | ₩17,895 | ₩18,802 | +2.69% | 26.8만 |
| 2026.10.05 | ₩17,682 | ₩18,522 | ₩17,589 | ₩18,309 | +3.54% | 30.1만 |
| 2026.10.02 | ₩18,242 | ₩18,242 | ₩17,695 | ₩17,722 | -2.85% | 25.3만 |
| 2026.10.01 | ₩17,842 | ₩18,269 | ₩17,749 | ₩17,975 | +0.75% | 44.4만 |
| 2026.09.30 | ₩18,509 | ₩18,509 | ₩17,802 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,869 |
| -3.46% |
| 29.4만 |
| 2026.09.29 | ₩18,815 | ₩18,922 | ₩18,202 | ₩18,375 | -2.34% | 27만 |
|---|
| 2026.09.28 | ₩17,575 | ₩19,375 | ₩17,429 | ₩18,855 | +7.28% | 78.6만 |
|---|
| 2026.09.25 | ₩17,935 | ₩18,082 | ₩17,682 | ₩17,749 | -1.04% | 17.9만 |
|---|
| 2026.09.24 | ₩18,375 | ₩18,535 | ₩17,909 | ₩17,922 | -2.47% | 24.4만 |
|---|
| 2026.09.23 | ₩19,229 | ₩19,455 | ₩18,242 | ₩18,335 | -4.65% | 28.3만 |
|---|
| 2026.09.22 | ₩18,762 | ₩19,389 | ₩18,762 | ₩19,309 | +2.91% | 36.9만 |
|---|
| 2026.09.21 | ₩17,669 | ₩18,735 | ₩17,642 | ₩18,482 | +4.60% | 40.4만 |
|---|
| 2026.09.18 | ₩17,775 | ₩18,015 | ₩17,429 | ₩17,602 | -0.98% | 67.1만 |
|---|
| 2026.09.17 | ₩18,162 | ₩18,189 | ₩17,855 | ₩17,949 | -1.17% | 40.7만 |
|---|
| 2026.09.16 | ₩18,389 | ₩18,589 | ₩17,655 | ₩17,842 | -2.97% | 30.8만 |
|---|
| 2026.09.15 | ₩19,149 | ₩19,149 | ₩18,015 | ₩18,175 | -5.08% | 43만 |
|---|
| 2026.09.14 | ₩19,122 | ₩19,389 | ₩18,189 | ₩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 | ₩23,363 | ₩21,829 | ₩22,282 | -4.41% | 43만 |
|---|
| 2026.09.09 | ₩23,523 | ₩23,816 | ₩23,269 | ₩23,403 | -0.51% | 15.8만 |
|---|
| 2026.09.08 | ₩23,976 | ₩24,229 | ₩23,349 | ₩23,603 | -1.56% | 13.1만 |
|---|
| 2026.09.04 | ₩23,563 | ₩24,123 | ₩23,389 | ₩24,043 | +2.04% | 16.8만 |
|---|
| 2026.09.03 | ₩24,563 | ₩24,696 | ₩23,469 | ₩23,603 | -3.91% | 16.5만 |
|---|
| 2026.09.02 | ₩23,883 | ₩24,669 | ₩23,883 | ₩24,216 | +1.40% | 19.8만 |
|---|
| 2026.09.01 | ₩23,549 | ₩23,896 | ₩23,229 | ₩23,763 | +0.91% | 20만 |
|---|
| 2026.08.31 | ₩24,163 | ₩24,163 | ₩23,416 | ₩23,869 | -1.21% | 30.3만 |
|---|
| 2026.08.28 | ₩23,629 | ₩24,483 | ₩23,629 | ₩24,243 | +2.60% | 21만 |
|---|
| 2026.08.27 | ₩24,496 | ₩24,536 | ₩23,443 | ₩23,523 | -3.97% | 21.5만 |
|---|
| 2026.08.26 | ₩24,723 | ₩25,256 | ₩24,456 | ₩24,603 | -0.49% | 24.7만 |
|---|
| 2026.08.25 | ₩24,696 | ₩24,883 | ₩24,069 | ₩24,603 | -0.38% | 16.8만 |
|---|
| 2026.08.24 | ₩24,349 | ₩25,096 | ₩24,349 | ₩24,683 | +1.37% | 15.1만 |
|---|
| 2026.08.21 | ₩23,576 | ₩24,389 | ₩23,576 | ₩24,363 | +3.34% | 18.9만 |
|---|
| 2026.08.20 | ₩24,003 | ₩24,016 | ₩23,016 | ₩23,296 | -2.94% | 24만 |
|---|
| 2026.08.19 | ₩24,349 | ₩24,709 | ₩24,349 | ₩24,389 | +0.16% | 16만 |
|---|
| 2026.08.18 | ₩24,096 | ₩24,549 | ₩23,869 | ₩24,069 | -0.11% | 20만 |
|---|
| 2026.08.17 | ₩24,629 | ₩24,709 | ₩23,883 | ₩24,029 | -2.44% | 18.1만 |
|---|
| 2026.08.14 | ₩25,269 | ₩25,269 | ₩24,749 | ₩24,856 | -1.64% | 14.2만 |
|---|
| 2026.08.13 | ₩25,389 | ₩25,763 | ₩24,936 | ₩25,203 | -0.74% | 15.5만 |
|---|
| 2026.08.12 | ₩25,549 | ₩25,723 | ₩25,056 | ₩25,096 | -1.77% | 16.8만 |
|---|
| 2026.08.11 | ₩26,176 | ₩26,443 | ₩25,043 | ₩25,443 | -2.80% | 21.9만 |
|---|
| 2026.08.10 | ₩26,736 | ₩27,083 | ₩26,043 | ₩26,043 | -2.59% | 42.6만 |
|---|
| 2026.08.07 | ₩26,296 | ₩27,030 | ₩26,030 | ₩26,816 | +1.98% | 15.2만 |
|---|
| 2026.08.06 | ₩26,336 | ₩26,790 | ₩26,123 | ₩26,203 | -0.51% | 17.9만 |
|---|
| 2026.08.05 | ₩26,376 | ₩26,723 | ₩25,576 | ₩26,110 | -1.01% | 72만 |
|---|
| 2026.08.04 | ₩27,363 | ₩27,563 | ₩26,563 | ₩26,590 | -2.83% | 23.3만 |
|---|
| 2026.08.03 | ₩26,656 | ₩27,470 | ₩26,630 | ₩27,296 | +2.40% | 18만 |
|---|
| 2026.07.31 | ₩26,683 | ₩26,683 | ₩25,843 | ₩26,230 | -1.70% | 19만 |
|---|
| 2026.07.30 | ₩26,203 | ₩26,750 | ₩25,883 | ₩26,403 | +0.76% | 18.3만 |
|---|
| 2026.07.29 | ₩27,110 | ₩27,376 | ₩25,896 | ₩26,070 | -3.84% | 24.8만 |
|---|
| 2026.07.28 | ₩26,216 | ₩27,496 | ₩26,203 | ₩27,403 | +4.53% | 21.1만 |
|---|
| 2026.07.27 | ₩25,643 | ₩26,190 | ₩25,403 | ₩25,950 | +1.20% | 42.7만 |
|---|
| 2026.07.24 | ₩25,229 | ₩25,629 | ₩24,883 | ₩25,256 | +0.11% | 31.7만 |
|---|
| 2026.07.23 | ₩24,723 | ₩25,176 | ₩24,496 | ₩25,056 | +1.35% | 21.3만 |
|---|
| 2026.07.22 | ₩25,096 | ₩25,563 | ₩24,909 | ₩25,176 | +0.32% | 20.4만 |
|---|
| 2026.07.21 | ₩25,056 | ₩25,483 | ₩25,056 | ₩25,109 | +0.21% | 18.4만 |
|---|
| 2026.07.20 | ₩25,056 | ₩25,589 | ₩24,909 | ₩25,283 | +0.90% | 14.2만 |
|---|
| 2026.07.17 | ₩25,029 | ₩25,536 | ₩24,869 | ₩24,923 | -0.43% | 15.7만 |
|---|
| 2026.07.16 | ₩24,976 | ₩25,589 | ₩24,843 | ₩25,163 | +0.75% | 21.5만 |
|---|
| 2026.07.15 | ₩24,336 | ₩25,216 | ₩24,309 | ₩24,949 | +2.52% | 15.9만 |
|---|
| 2026.07.14 | ₩24,376 | ₩24,483 | ₩23,616 | ₩24,176 | -0.82% | 19.1만 |
|---|
| 2026.07.13 | ₩24,149 | ₩24,789 | ₩24,149 | ₩24,229 | +0.33% | 20.1만 |
|---|
| 2026.07.10 | ₩23,963 | ₩24,376 | ₩23,936 | ₩24,149 | +0.78% | 21.8만 |
|---|
| 2026.07.09 | ₩23,723 | ₩24,149 | ₩23,669 | ₩23,856 | +0.56% | 18.6만 |
|---|
| 2026.07.08 | ₩23,336 | ₩23,643 | ₩22,682 | ₩23,563 | +0.97% | 22.5만 |
|---|
| 2026.07.07 | ₩23,696 | ₩24,069 | ₩23,336 | ₩23,403 | -1.24% | 17.8만 |
|---|
| 2026.07.06 | ₩23,403 | ₩23,803 | ₩23,269 | ₩23,643 | +1.03% | 15.7만 |
|---|
| 2026.07.02 | ₩23,043 | ₩24,083 | ₩22,389 | ₩23,403 | +1.56% | 35.8만 |
|---|
| 2026.07.01 | ₩23,736 | ₩24,069 | ₩23,563 | ₩23,963 | +0.96% | 22.3만 |
|---|
| 2026.06.30 | ₩23,603 | ₩23,936 | ₩23,203 | ₩23,736 | +0.56% | 21.5만 |
|---|
| 2026.06.29 | ₩24,483 | ₩24,483 | ₩23,363 | ₩23,643 | -3.43% | 16.6만 |
|---|
| 2026.06.26 | ₩24,269 | ₩24,723 | ₩24,149 | ₩24,336 | +0.27% | 37.5만 |
|---|
| 2026.06.25 | ₩25,256 | ₩25,456 | ₩24,229 | ₩24,269 | -3.91% | 18.3만 |
|---|
| 2026.06.24 | ₩24,029 | ₩25,549 | ₩24,016 | ₩25,483 | +6.05% | 24.6만 |
|---|
| 2026.06.23 | ₩23,803 | ₩24,469 | ₩23,709 | ₩24,003 | +0.84% | 25만 |
|---|
| 2026.06.22 | ₩23,736 | ₩24,483 | ₩23,709 | ₩24,269 | +2.25% | 32.8만 |
|---|
| 2026.06.18 | ₩23,749 | ₩24,349 | ₩23,523 | ₩23,723 | -0.11% | 40.6만 |
|---|
| 2026.06.17 | ₩23,096 | ₩23,829 | ₩23,056 | ₩23,283 | +0.81% | 30.1만 |
|---|
| 2026.06.16 | ₩24,696 | ₩24,696 | ₩22,936 | ₩23,083 | -6.53% | 30.3만 |
|---|
| 2026.06.15 | ₩24,749 | ₩25,376 | ₩24,363 | ₩24,483 | -1.08% | 22.2만 |
|---|
| 2026.06.12 | ₩24,816 | ₩25,163 | ₩24,483 | ₩24,523 | -1.18% | 21.3만 |
|---|
| 2026.06.11 | ₩24,683 | ₩25,456 | ₩24,509 | ₩24,683 | 0.00% | 30만 |
|---|
| 2026.06.10 | ₩25,269 | ₩26,443 | ₩24,456 | ₩24,536 | -2.90% | 22만 |
|---|
| 2026.06.09 | ₩25,149 | ₩26,616 | ₩25,016 | ₩25,469 | +1.27% | 25.6만 |
|---|
| 2026.06.08 | ₩23,069 | ₩25,749 | ₩23,016 | ₩25,109 | +8.84% | 38만 |
|---|
| 2026.06.05 | ₩20,122 | ₩26,656 | ₩20,122 | ₩23,189 | +15.24% | 129.5만 |
|---|
| 2026.06.04 | ₩31,257 | ₩31,710 | ₩30,817 | ₩31,310 | +0.17% | 23.5만 |
|---|
| 2026.06.03 | ₩30,803 | ₩31,230 | ₩30,430 | ₩30,817 | +0.04% | 13.6만 |
|---|
| 2026.06.02 | ₩31,097 | ₩31,710 | ₩30,630 | ₩31,003 | -0.30% | 18.4만 |
|---|
| 2026.06.01 | ₩32,270 | ₩32,270 | ₩30,830 | ₩31,097 | -3.64% | 15.2만 |
|---|
| 2026.05.29 | ₩33,737 | ₩33,737 | ₩32,684 | ₩32,844 | -2.65% | 13.8만 |
|---|
| 2026.05.28 | ₩33,390 | ₩34,017 | ₩33,390 | ₩33,764 | +1.12% | 11.9만 |
|---|
| 2026.05.27 | ₩32,337 | ₩33,737 | ₩32,337 | ₩33,537 | +3.71% | 12.2만 |
|---|
| 2026.05.26 | ₩32,177 | ₩32,910 | ₩31,497 | ₩32,110 | -0.21% | 11만 |
|---|
| 2026.05.22 | ₩31,510 | ₩32,204 | ₩31,083 | ₩31,937 | +1.35% | 14.6만 |
|---|
| 2026.05.21 | ₩30,150 | ₩31,417 | ₩29,883 | ₩31,310 | +3.85% | 13.2만 |
|---|
| 2026.05.20 | ₩30,643 | ₩31,057 | ₩30,217 | ₩30,377 | -0.87% | 12.4만 |
|---|
| 2026.05.19 | ₩30,510 | ₩30,723 | ₩29,897 | ₩30,617 | +0.35% | 10.8만 |
|---|
| 2026.05.18 | ₩30,323 | ₩31,337 | ₩30,030 | ₩30,737 | +1.36% | 10.5만 |
|---|
| 2026.05.15 | ₩31,070 | ₩31,803 | ₩30,070 | ₩30,203 | -2.79% | 11.8만 |
|---|
| 2026.05.14 | ₩31,190 | ₩32,017 | ₩31,190 | ₩31,510 | +1.03% | 9.3만 |
|---|
| 2026.05.13 | ₩30,363 | ₩31,070 | ₩29,990 | ₩31,043 | +2.24% | 12.1만 |
|---|
| 2026.05.12 | ₩30,723 | ₩30,910 | ₩29,843 | ₩30,510 | -0.69% | 11.5만 |
|---|
| 2026.05.11 | ₩33,310 | ₩33,510 | ₩30,817 | ₩30,897 | -7.25% | 11만 |
|---|
| 2026.05.08 | ₩33,417 | ₩33,857 | ₩33,164 | ₩33,444 | +0.08% | 6.6만 |
|---|
| 2026.05.07 | ₩33,257 | ₩33,657 | ₩32,804 | ₩33,377 | +0.36% | 9.6만 |
|---|
| 2026.05.06 | ₩32,604 | ₩33,710 | ₩32,604 | ₩33,297 | +2.13% | 8.9만 |
|---|
| 2026.05.05 | ₩30,723 | ₩32,230 | ₩30,723 | ₩32,030 | +4.25% | 11.7만 |
|---|
| 2026.05.04 | ₩32,324 | ₩32,497 | ₩30,430 | ₩30,497 | -5.65% | 10.8만 |
|---|
| 2026.05.01 | ₩32,724 | ₩33,564 | ₩32,497 | ₩32,497 | -0.69% | 10.6만 |
|---|
| 2026.04.30 | ₩31,830 | ₩33,190 | ₩31,750 | ₩32,764 | +2.93% | 8.7만 |
|---|
| 2026.04.29 | ₩32,630 | ₩33,270 | ₩31,603 | ₩31,950 | -2.08% | 10.6만 |
|---|
| 2026.04.28 | ₩32,857 | ₩33,110 | ₩32,137 | ₩32,910 | +0.16% | 9.4만 |
|---|
| 2026.04.27 | ₩32,537 | ₩33,137 | ₩29,443 | ₩32,777 | +0.74% | 7.8만 |
|---|
| 2026.04.24 | ₩32,830 | ₩33,417 | ₩32,470 | ₩32,750 | -0.24% | 8만 |
|---|
| 2026.04.23 | ₩33,537 | ₩33,537 | ₩31,363 | ₩32,857 | -2.03% | 7.6만 |
|---|
| 2026.04.22 | ₩33,457 | ₩33,604 | ₩33,044 | ₩33,484 | +0.08% | 10.2만 |
|---|
| 2026.04.21 | ₩33,684 | ₩34,324 | ₩33,150 | ₩33,364 | -0.95% | 10.2만 |
|---|
| 2026.04.20 | ₩32,884 | ₩33,697 | ₩32,284 | ₩33,657 | +2.35% | 9.4만 |
|---|
| 2026.04.17 | ₩33,190 | ₩34,004 | ₩33,190 | ₩33,297 | +0.32% | 16.6만 |
|---|
| 2026.04.16 | ₩32,310 | ₩32,724 | ₩32,230 | ₩32,444 | +0.41% | 10.7만 |
|---|
| 2026.04.15 | ₩32,337 | ₩32,777 | ₩32,177 | ₩32,564 | +0.70% | 9.3만 |
|---|
| 2026.04.14 | ₩32,750 | ₩33,110 | ₩32,124 | ₩32,337 | -1.26% | 10만 |
|---|
| 2026.04.13 | ₩31,737 | ₩33,217 | ₩31,643 | ₩32,724 | +3.11% | 12.9만 |
|---|
| 2026.04.10 | ₩32,657 | ₩32,657 | ₩31,977 | ₩32,150 | -1.55% | 13.5만 |
|---|
| 2026.04.09 | ₩31,577 | ₩32,884 | ₩30,910 | ₩32,684 | +3.51% | 9.8만 |
|---|
| 2026.04.08 | ₩31,483 | ₩32,364 | ₩31,363 | ₩32,004 | +1.65% | 13.5만 |
|---|
| 2026.04.07 | ₩29,937 | ₩30,323 | ₩29,643 | ₩30,203 | +0.89% | 12만 |
|---|
| 2026.04.06 | ₩28,670 | ₩30,323 | ₩28,443 | ₩30,323 | +5.77% | 14.4만 |
|---|
| 2026.04.02 | ₩28,817 | ₩29,363 | ₩28,216 | ₩28,817 | 0.00% | 10.4만 |
|---|
| 2026.04.01 | ₩29,550 | ₩30,230 | ₩29,243 | ₩29,403 | -0.50% | 13.3만 |
|---|
| 2026.03.31 | ₩28,830 | ₩30,017 | ₩28,403 | ₩29,550 | +2.50% | 13.1만 |
|---|
| 2026.03.30 | ₩28,576 | ₩28,923 | ₩28,030 | ₩28,496 | -0.28% | 14.1만 |
|---|
| 2026.03.27 | ₩29,150 | ₩29,150 | ₩28,083 | ₩28,456 | -2.38% | 19.4만 |
|---|
| 2026.03.26 | ₩29,203 | ₩30,323 | ₩29,123 | ₩29,283 | +0.27% | 15.6만 |
|---|
| 2026.03.25 | ₩29,390 | ₩29,883 | ₩29,163 | ₩29,777 | +1.32% | 11.8만 |
|---|
| 2026.03.24 | ₩28,243 | ₩29,217 | ₩27,923 | ₩29,163 | +3.26% | 13.2만 |
|---|
| 2026.03.23 | ₩28,310 | ₩29,403 | ₩28,150 | ₩28,763 | +1.60% | 17.2만 |
|---|
| 2026.03.20 | ₩28,070 | ₩28,070 | ₩27,323 | ₩27,816 | -0.90% | 27.5만 |
|---|
| 2026.03.19 | ₩28,323 | ₩28,416 | ₩27,523 | ₩28,070 | -0.89% | 20.3만 |
|---|
| 2026.03.18 | ₩28,323 | ₩28,963 | ₩27,936 | ₩28,230 | -0.33% | 22만 |
|---|
| 2026.03.17 | ₩29,043 | ₩29,577 | ₩28,376 | ₩28,683 | -1.24% | 16만 |
|---|
| 2026.03.16 | ₩28,710 | ₩29,710 | ₩27,003 | ₩28,963 | +0.88% | 25만 |
|---|
| 2026.03.13 | ₩28,256 | ₩30,123 | ₩27,350 | ₩28,576 | +1.13% | 80.9만 |
|---|
| 2026.03.12 | ₩30,257 | ₩31,577 | ₩29,483 | ₩31,257 | +3.31% | 33.4만 |
|---|
| 2026.03.11 | ₩30,710 | ₩31,257 | ₩30,043 | ₩30,910 | +0.65% | 20.7만 |
|---|
| 2026.03.10 | ₩30,603 | ₩31,884 | ₩30,603 | ₩31,177 | +1.87% | 14.9만 |
|---|
| 2026.03.09 | ₩29,337 | ₩31,070 | ₩28,216 | ₩31,043 | +5.82% | 22.1만 |
|---|
| 2026.03.06 | ₩32,004 | ₩32,004 | ₩29,390 | ₩29,990 | -6.29% | 14.2만 |
|---|
| 2026.03.05 | ₩33,950 | ₩34,084 | ₩32,057 | ₩32,524 | -4.20% | 14.4만 |
|---|
| 2026.03.04 | ₩33,417 | ₩34,617 | ₩33,417 | ₩34,537 | +3.35% | 11.9만 |
|---|
| 2026.03.03 | ₩33,164 | ₩33,657 | ₩32,030 | ₩33,510 | +1.05% | 11.9만 |
|---|
| 2026.03.02 | ₩34,110 | ₩34,510 | ₩33,350 | ₩34,164 | +0.16% | 11.8만 |
|---|
| 2026.02.27 | ₩35,084 | ₩35,457 | ₩34,604 | ₩34,964 | -0.34% | 16.2만 |
|---|
| 2026.02.26 | ₩35,124 | ₩36,177 | ₩35,124 | ₩35,817 | +1.97% | 19.4만 |
|---|
| 2026.02.25 | ₩33,457 | ₩35,071 | ₩33,337 | ₩34,991 | +4.58% | 15.9만 |
|---|
| 2026.02.24 | ₩33,470 | ₩33,884 | ₩32,950 | ₩33,484 | +0.04% | 10.6만 |
|---|
| 2026.02.23 | ₩35,377 | ₩35,377 | ₩32,444 | ₩33,524 | -5.24% | 22.3만 |
|---|
| 2026.02.20 | ₩34,550 | ₩36,151 | ₩34,404 | ₩35,697 | +3.32% | 20.8만 |
|---|
| 2026.02.19 | ₩35,017 | ₩35,017 | ₩33,990 | ₩34,724 | -0.84% | 12.4만 |
|---|
| 2026.02.18 | ₩34,817 | ₩35,777 | ₩34,764 | ₩35,137 | +0.92% | 12.6만 |
|---|
| 2026.02.17 | ₩33,124 | ₩34,951 | ₩33,097 | ₩34,790 | +5.03% | 17.4만 |
|---|
| 2026.02.13 | ₩32,204 | ₩33,417 | ₩31,737 | ₩33,137 | +2.90% | 14.4만 |
|---|
| 2026.02.12 | ₩32,430 | ₩33,204 | ₩31,643 | ₩32,044 | -1.19% | 10.6만 |
|---|
| 2026.02.11 | ₩32,870 | ₩33,070 | ₩32,030 | ₩32,204 | -2.03% | 8.7만 |
|---|
| 2026.02.10 | ₩33,684 | ₩33,897 | ₩32,550 | ₩32,737 | -2.81% | 11.8만 |
|---|
| 2026.02.09 | ₩33,470 | ₩33,884 | ₩32,684 | ₩33,350 | -0.36% | 12.7만 |
|---|
| 2026.02.06 | ₩32,684 | ₩33,550 | ₩32,684 | ₩33,217 | +1.63% | 10.8만 |
|---|
| 2026.02.05 | ₩33,230 | ₩33,670 | ₩32,124 | ₩32,537 | -2.09% | 15.1만 |
|---|
| 2026.02.04 | ₩33,497 | ₩33,710 | ₩32,657 | ₩33,550 | +0.16% | 15.5만 |
|---|
| 2026.02.03 | ₩33,364 | ₩33,764 | ₩32,870 | ₩33,310 | -0.16% | 14.2만 |
|---|
| 2026.02.02 | ₩32,670 | ₩33,604 | ₩32,217 | ₩33,364 | +2.12% | 12.6만 |
|---|
| 2026.01.30 | ₩32,910 | ₩33,244 | ₩31,884 | ₩32,817 | -0.28% | 18.9만 |
|---|
| 2026.01.29 | ₩32,697 | ₩33,430 | ₩31,884 | ₩33,044 | +1.06% | 32.3만 |
|---|
| 2026.01.28 | ₩32,790 | ₩33,017 | ₩32,190 | ₩32,697 | -0.28% | 17.3만 |
|---|
| 2026.01.27 | ₩33,417 | ₩33,417 | ₩31,777 | ₩32,817 | -1.80% | 19.9만 |
|---|
| 2026.01.26 | ₩33,017 | ₩33,790 | ₩31,630 | ₩33,417 | +1.21% | 19.5만 |
|---|
| 2026.01.23 | ₩32,844 | ₩33,604 | ₩32,830 | ₩33,177 | +1.02% | 22.2만 |
|---|
| 2026.01.22 | ₩33,844 | ₩34,657 | ₩32,524 | ₩32,924 | -2.72% | 30.3만 |
|---|
| 2026.01.21 | ₩34,244 | ₩34,710 | ₩33,657 | ₩33,697 | -1.60% | 29.9만 |
|---|
| 2026.01.20 | ₩34,164 | ₩34,830 | ₩33,484 | ₩33,844 | -0.94% | 15.9만 |
|---|
| 2026.01.16 | ₩34,630 | ₩34,951 | ₩33,870 | ₩34,924 | +0.85% | 21.6만 |
|---|
| 2026.01.15 | ₩33,444 | ₩34,630 | ₩32,950 | ₩34,484 | +3.11% | 24.3만 |
|---|
| 2026.01.14 | ₩33,577 | ₩33,604 | ₩32,844 | ₩33,430 | -0.44% | 24.1만 |
|---|
| 2026.01.13 | ₩32,070 | ₩33,684 | ₩31,990 | ₩33,084 | +3.16% | 34.3만 |
|---|
| 2026.01.12 | ₩33,057 | ₩33,377 | ₩31,017 | ₩32,004 | -3.19% | 50.8만 |
|---|
| 2026.01.09 | ₩35,937 | ₩36,657 | ₩34,297 | ₩34,510 | -3.97% | 18.1만 |
|---|
| 2026.01.08 | ₩34,777 | ₩36,377 | ₩34,777 | ₩35,937 | +3.34% | 26.1만 |
|---|
| 2026.01.07 | ₩35,337 | ₩36,404 | ₩34,697 | ₩35,111 | -0.64% | 24.3만 |
|---|
| 2026.01.06 | ₩34,964 | ₩35,764 | ₩34,884 | ₩35,217 | +0.72% | 30.6만 |
|---|
| 2026.01.05 | ₩34,577 | ₩35,737 | ₩34,524 | ₩35,137 | +1.62% | 19.7만 |
|---|
| 2026.01.02 | ₩34,764 | ₩34,871 | ₩34,057 | ₩34,524 | -0.69% | 18.1만 |
|---|
| 2025.12.31 | ₩35,817 | ₩35,817 | ₩34,737 | ₩34,737 | -3.02% | 14.4만 |
|---|
| 2025.12.30 | ₩36,297 | ₩36,484 | ₩35,711 | ₩35,711 | -1.62% | 18.5만 |
|---|
| 2025.12.29 | ₩36,004 | ₩36,577 | ₩35,684 | ₩36,297 | +0.81% | 22.3만 |
|---|
| 2025.12.26 | ₩36,884 | ₩36,884 | ₩36,097 | ₩36,324 | -1.52% | 14.7만 |
|---|
| 2025.12.24 | ₩36,977 | ₩37,177 | ₩36,591 | ₩36,871 | -0.29% | 11만 |
|---|
| 2025.12.23 | ₩37,324 | ₩37,337 | ₩36,444 | ₩36,937 | -1.04% | 19.5만 |
|---|
| 2025.12.22 | ₩38,258 | ₩38,458 | ₩36,964 | ₩37,324 | -2.44% | 33만 |
|---|
| 2025.12.19 | ₩38,058 | ₩38,378 | ₩37,044 | ₩38,218 | +0.42% | 71.1만 |
|---|
| 2025.12.18 | ₩38,644 | ₩38,911 | ₩38,044 | ₩38,178 | -1.21% | 20.4만 |
|---|
| 2025.12.17 | ₩38,524 | ₩38,951 | ₩37,737 | ₩38,058 | -1.21% | 19.5만 |
|---|
| 2025.12.16 | ₩38,978 | ₩39,351 | ₩38,364 | ₩38,924 | -0.14% | 16.7만 |
|---|
| 2025.12.15 | ₩39,138 | ₩39,578 | ₩38,498 | ₩39,138 | 0.00% | 23.1만 |
|---|
| 2025.12.12 | ₩38,591 | ₩38,924 | ₩38,071 | ₩38,831 | +0.62% | 28.7만 |
|---|
| 2025.12.11 | ₩39,178 | ₩39,484 | ₩38,444 | ₩38,604 | -1.46% | 24만 |
|---|
| 2025.12.10 | ₩39,858 | ₩40,058 | ₩38,924 | ₩39,084 | -1.94% | 27.9만 |
|---|
| 2025.12.09 | ₩39,084 | ₩40,338 | ₩38,964 | ₩40,058 | +2.49% | 36.2만 |
|---|
| 2025.12.08 | ₩41,085 | ₩42,271 | ₩39,151 | ₩39,498 | -3.86% | 49.7만 |
|---|
| 2025.12.05 | ₩40,018 | ₩40,871 | ₩37,884 | ₩40,831 | +2.03% | 113.5만 |
|---|
| 2025.12.04 | ₩36,897 | ₩37,337 | ₩35,391 | ₩36,351 | -1.48% | 62.4만 |
|---|
| 2025.12.03 | ₩35,271 | ₩37,097 | ₩34,817 | ₩37,004 | +4.91% | 41.8만 |
|---|
| 2025.12.02 | ₩35,391 | ₩35,537 | ₩34,057 | ₩34,924 | -1.32% | 21.1만 |
|---|
| 2025.12.01 | ₩34,164 | ₩35,684 | ₩33,804 | ₩35,297 | +3.32% | 30.9만 |
|---|
| 2025.11.28 | ₩34,590 | ₩34,670 | ₩33,870 | ₩34,670 | +0.23% | 8.1만 |
|---|
| 2025.11.26 | ₩33,350 | ₩34,737 | ₩32,924 | ₩34,604 | +3.76% | 25.7만 |
|---|
| 2025.11.25 | ₩32,364 | ₩33,697 | ₩32,350 | ₩33,470 | +3.42% | 27.4만 |
|---|
| 2025.11.24 | ₩31,323 | ₩32,284 | ₩31,003 | ₩32,084 | +2.43% | 21.9만 |
|---|
| 2025.11.21 | ₩29,457 | ₩31,763 | ₩29,457 | ₩31,297 | +6.25% | 22.7만 |
|---|
| 2025.11.20 | ₩29,817 | ₩30,523 | ₩29,123 | ₩29,257 | -1.88% | 15만 |
|---|
| 2025.11.19 | ₩29,603 | ₩30,550 | ₩29,203 | ₩29,510 | -0.32% | 17만 |
|---|
| 2025.11.18 | ₩28,870 | ₩29,830 | ₩28,643 | ₩29,643 | +2.68% | 14만 |
|---|
| 2025.11.17 | ₩29,723 | ₩30,150 | ₩28,883 | ₩29,257 | -1.57% | 16.3만 |
|---|
| 2025.11.14 | ₩29,523 | ₩29,910 | ₩29,337 | ₩29,737 | +0.72% | 13만 |
|---|
| 2025.11.13 | ₩30,523 | ₩31,003 | ₩30,003 | ₩30,270 | -0.83% | 24.6만 |
|---|
| 2025.11.12 | ₩30,323 | ₩31,137 | ₩30,150 | ₩30,790 | +1.54% | 8.6만 |
|---|
| 2025.11.11 | ₩29,417 | ₩30,443 | ₩29,230 | ₩30,270 | +2.90% | 23.5만 |
|---|
| 2025.11.10 | ₩29,297 | ₩29,843 | ₩29,083 | ₩29,563 | +0.91% | 13.2만 |
|---|
| 2025.11.07 | ₩28,656 | ₩29,070 | ₩28,363 | ₩28,950 | +1.02% | 8.9만 |
|---|
| 2025.11.06 | ₩29,483 | ₩29,483 | ₩28,430 | ₩28,803 | -2.31% | 14.9만 |
|---|
| 2025.11.05 | ₩28,150 | ₩29,990 | ₩27,883 | ₩29,483 | +4.74% | 22.2만 |
|---|
| 2025.11.04 | ₩28,456 | ₩28,803 | ₩27,910 | ₩28,230 | -0.80% | 12.4만 |
|---|
| 2025.11.03 | ₩28,977 | ₩29,590 | ₩28,616 | ₩28,857 | -0.41% | 12.9만 |
|---|
| 2025.10.31 | ₩29,150 | ₩29,217 | ₩28,350 | ₩28,870 | -0.96% | 18.4만 |
|---|
| 2025.10.30 | ₩29,217 | ₩29,683 | ₩28,190 | ₩29,443 | +0.78% | 33.7만 |
|---|
| 2025.10.29 | ₩29,830 | ₩30,283 | ₩29,017 | ₩29,670 | -0.54% | 30.6만 |
|---|
| 2025.10.28 | ₩29,817 | ₩30,537 | ₩29,617 | ₩29,777 | -0.13% | 16.1만 |
|---|
| 2025.10.27 | ₩30,670 | ₩30,670 | ₩29,310 | ₩30,003 | -2.17% | 21.4만 |
|---|
| 2025.10.24 | ₩30,750 | ₩31,190 | ₩29,750 | ₩30,177 | -1.86% | 19.7만 |
|---|
| 2025.10.23 | ₩28,736 | ₩29,830 | ₩28,603 | ₩29,430 | +2.41% | 22.3만 |
|---|
| 2025.10.22 | ₩28,390 | ₩28,910 | ₩28,136 | ₩28,830 | +1.55% | 31.2만 |
|---|
| 2025.10.21 | ₩27,190 | ₩28,416 | ₩27,083 | ₩28,270 | +3.97% | 19.5만 |
|---|
| 2025.10.20 | ₩27,510 | ₩27,763 | ₩26,896 | ₩27,150 | -1.31% | 14.7만 |
|---|
| 2025.10.17 | ₩27,536 | ₩27,776 | ₩26,990 | ₩27,256 | -1.02% | 18.2만 |
|---|
| 2025.10.16 | ₩28,190 | ₩28,203 | ₩27,203 | ₩27,750 | -1.56% | 21.1만 |
|---|
| 2025.10.15 | ₩28,190 | ₩28,416 | ₩27,483 | ₩27,936 | -0.90% | 22.1만 |
|---|
| 2025.10.14 | ₩26,750 | ₩28,163 | ₩26,736 | ₩27,883 | +4.24% | 16.3만 |
|---|
| 2025.10.13 | ₩26,163 | ₩27,376 | ₩26,030 | ₩27,350 | +4.54% | 18.5만 |
|---|
| 2025.10.10 | ₩26,803 | ₩26,803 | ₩25,429 | ₩25,549 | -4.68% | 19.3만 |
|---|