시장 데이터를 불러오는 중
전체 종목
1stdibs.com, Inc. - Common Stock 과거 주가
1stdibs.com, Inc. - Common Stock · DIBS · NASDAQ
주요 사업 분야는 전문상품 유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
1stdibs.com, Inc. - Common Stock · DIBS · NASDAQ
주요 사업 분야는 전문상품 유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,283 | ₩5,337 | ₩5,015 | ₩5,069 | -4.06% | 6.6만 |
| 2026.10.08 | ₩5,256 | ₩5,323 | ₩5,095 | ₩5,283 | +0.51% | 7.7만 |
| 2026.10.07 | ₩5,498 | ₩5,498 | ₩5,216 | ₩5,256 | -4.39% | 7.1만 |
| 2026.10.06 | ₩5,444 | ₩5,551 | ₩5,397 | ₩5,525 | +1.48% | 5.6만 |
| 2026.10.05 | ₩5,377 | ₩5,739 | ₩5,149 | ₩5,404 | +0.50% | 10.2만 |
| 2026.10.02 | ₩5,283 | ₩5,498 | ₩5,276 | ₩5,390 | +2.03% | 11.7만 |
| 2026.10.01 | ₩5,364 | ₩5,511 | ₩5,189 | ₩5,203 | -3.00% | 8.1만 |
| 2026.09.30 | ₩5,404 | ₩5,431 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,364 |
| -0.74% |
| 6.8만 |
| 2026.09.29 | ₩5,337 | ₩5,424 | ₩5,256 | ₩5,404 | +1.26% | 4.9만 |
|---|
| 2026.09.28 | ₩5,283 | ₩5,565 | ₩5,136 | ₩5,337 | +1.02% | 11.5만 |
|---|
| 2026.09.25 | ₩5,457 | ₩5,484 | ₩5,203 | ₩5,323 | -2.46% | 7.2만 |
|---|
| 2026.09.24 | ₩5,364 | ₩5,471 | ₩5,176 | ₩5,431 | +1.25% | 11.5만 |
|---|
| 2026.09.23 | ₩5,659 | ₩5,732 | ₩5,364 | ₩5,390 | -4.74% | 13.6만 |
|---|
| 2026.09.22 | ₩5,498 | ₩5,685 | ₩5,317 | ₩5,659 | +2.93% | 14.9만 |
|---|
| 2026.09.21 | ₩5,404 | ₩5,592 | ₩5,243 | ₩5,457 | +0.99% | 19만 |
|---|
| 2026.09.18 | ₩5,592 | ₩5,672 | ₩5,109 | ₩5,417 | -3.12% | 53.8만 |
|---|
| 2026.09.17 | ₩6,007 | ₩6,007 | ₩5,538 | ₩5,592 | -6.92% | 9.6만 |
|---|
| 2026.09.16 | ₩6,061 | ₩6,074 | ₩5,759 | ₩5,793 | -4.42% | 9.8만 |
|---|
| 2026.09.15 | ₩5,846 | ₩6,088 | ₩5,794 | ₩6,041 | +3.33% | 8.9만 |
|---|
| 2026.09.14 | ₩5,766 | ₩5,940 | ₩5,659 | ₩5,846 | +1.40% | 8.4만 |
|---|
| 2026.09.11 | ₩5,833 | ₩5,933 | ₩5,706 | ₩5,806 | -0.46% | 5.8만 |
|---|
| 2026.09.10 | ₩6,034 | ₩6,034 | ₩5,726 | ₩5,766 | -4.44% | 5.1만 |
|---|
| 2026.09.09 | ₩6,222 | ₩6,235 | ₩5,907 | ₩6,074 | -2.37% | 13.1만 |
|---|
| 2026.09.08 | ₩6,423 | ₩6,463 | ₩6,208 | ₩6,342 | -1.25% | 5.9만 |
|---|
| 2026.09.04 | ₩6,477 | ₩6,490 | ₩6,249 | ₩6,450 | -0.41% | 4.3만 |
|---|
| 2026.09.03 | ₩6,222 | ₩6,584 | ₩6,182 | ₩6,503 | +4.53% | 11.1만 |
|---|
| 2026.09.02 | ₩5,940 | ₩6,222 | ₩5,846 | ₩6,168 | +3.84% | 13.7만 |
|---|
| 2026.09.01 | ₩5,833 | ₩6,061 | ₩5,752 | ₩5,913 | +1.38% | 12.3만 |
|---|
| 2026.08.31 | ₩5,994 | ₩6,034 | ₩5,645 | ₩5,860 | -2.24% | 9.4만 |
|---|
| 2026.08.28 | ₩5,860 | ₩6,208 | ₩5,860 | ₩5,980 | +2.06% | 6.5만 |
|---|
| 2026.08.27 | ₩6,021 | ₩6,074 | ₩5,820 | ₩5,833 | -3.12% | 6.9만 |
|---|
| 2026.08.26 | ₩6,007 | ₩6,182 | ₩5,887 | ₩6,014 | +0.11% | 7.9만 |
|---|
| 2026.08.25 | ₩6,302 | ₩6,570 | ₩5,967 | ₩6,007 | -4.68% | 7.8만 |
|---|
| 2026.08.24 | ₩6,383 | ₩6,655 | ₩6,242 | ₩6,275 | -1.68% | 10.9만 |
|---|
| 2026.08.21 | ₩6,329 | ₩6,410 | ₩6,222 | ₩6,396 | +1.06% | 6.9만 |
|---|
| 2026.08.20 | ₩6,369 | ₩6,490 | ₩6,208 | ₩6,275 | -1.47% | 4.6만 |
|---|
| 2026.08.19 | ₩6,718 | ₩6,805 | ₩6,396 | ₩6,410 | -4.59% | 6.4만 |
|---|
| 2026.08.18 | ₩6,637 | ₩6,772 | ₩6,597 | ₩6,691 | +0.81% | 5.9만 |
|---|
| 2026.08.17 | ₩6,530 | ₩6,731 | ₩6,021 | ₩6,637 | +1.64% | 10.2만 |
|---|
| 2026.08.14 | ₩6,503 | ₩6,637 | ₩6,342 | ₩6,570 | +1.03% | 12.9만 |
|---|
| 2026.08.13 | ₩6,503 | ₩6,624 | ₩6,302 | ₩6,490 | -0.21% | 9.3만 |
|---|
| 2026.08.12 | ₩5,927 | ₩6,517 | ₩5,927 | ₩6,503 | +9.73% | 22.3만 |
|---|
| 2026.08.11 | ₩6,115 | ₩6,410 | ₩5,913 | ₩5,940 | -2.85% | 11.7만 |
|---|
| 2026.08.10 | ₩6,812 | ₩6,812 | ₩6,074 | ₩6,115 | -10.24% | 14.8만 |
|---|
| 2026.08.07 | ₩6,651 | ₩6,999 | ₩6,477 | ₩6,812 | +2.42% | 14.7만 |
|---|
| 2026.08.06 | ₩6,611 | ₩6,832 | ₩6,208 | ₩6,651 | +0.61% | 12.2만 |
|---|
| 2026.08.05 | ₩6,705 | ₩6,825 | ₩6,329 | ₩6,611 | -1.40% | 22.3만 |
|---|
| 2026.08.04 | ₩5,659 | ₩5,913 | ₩5,632 | ₩5,860 | +3.55% | 13.2만 |
|---|
| 2026.08.03 | ₩5,739 | ₩6,088 | ₩5,645 | ₩5,672 | -1.17% | 5.2만 |
|---|
| 2026.07.31 | ₩5,605 | ₩5,712 | ₩5,538 | ₩5,672 | +1.20% | 7.8만 |
|---|
| 2026.07.30 | ₩5,618 | ₩5,840 | ₩5,511 | ₩5,592 | -0.48% | 4.5만 |
|---|
| 2026.07.29 | ₩5,659 | ₩5,793 | ₩5,461 | ₩5,605 | -0.95% | 7만 |
|---|
| 2026.07.28 | ₩5,820 | ₩5,940 | ₩5,525 | ₩5,538 | -4.84% | 7.8만 |
|---|
| 2026.07.27 | ₩5,605 | ₩5,873 | ₩5,598 | ₩5,779 | +3.11% | 9.5만 |
|---|
| 2026.07.24 | ₩5,498 | ₩5,632 | ₩5,390 | ₩5,511 | +0.24% | 6만 |
|---|
| 2026.07.23 | ₩6,074 | ₩6,202 | ₩5,525 | ₩5,538 | -8.83% | 10.6만 |
|---|
| 2026.07.22 | ₩6,249 | ₩6,269 | ₩6,128 | ₩6,141 | -1.72% | 7만 |
|---|
| 2026.07.21 | ₩6,182 | ₩6,302 | ₩6,054 | ₩6,249 | +1.08% | 10.2만 |
|---|
| 2026.07.20 | ₩6,155 | ₩6,242 | ₩6,128 | ₩6,182 | +0.44% | 8.4만 |
|---|
| 2026.07.17 | ₩6,182 | ₩6,369 | ₩6,141 | ₩6,155 | -0.43% | 5.9만 |
|---|
| 2026.07.16 | ₩6,222 | ₩6,416 | ₩6,195 | ₩6,235 | +0.22% | 7.5만 |
|---|
| 2026.07.15 | ₩6,155 | ₩6,383 | ₩6,117 | ₩6,222 | +1.09% | 7.7만 |
|---|
| 2026.07.14 | ₩6,329 | ₩6,396 | ₩6,101 | ₩6,208 | -1.91% | 6.4만 |
|---|
| 2026.07.13 | ₩6,275 | ₩6,420 | ₩6,208 | ₩6,329 | +0.85% | 5.7만 |
|---|
| 2026.07.10 | ₩6,262 | ₩6,316 | ₩6,088 | ₩6,275 | +0.21% | 13.2만 |
|---|
| 2026.07.09 | ₩6,383 | ₩6,529 | ₩6,168 | ₩6,262 | -1.89% | 12만 |
|---|
| 2026.07.08 | ₩6,195 | ₩6,530 | ₩6,168 | ₩6,410 | +3.46% | 6.3만 |
|---|
| 2026.07.07 | ₩6,369 | ₩6,503 | ₩6,148 | ₩6,208 | -2.53% | 9.5만 |
|---|
| 2026.07.06 | ₩6,544 | ₩6,691 | ₩6,203 | ₩6,329 | -3.28% | 8.3만 |
|---|
| 2026.07.02 | ₩6,906 | ₩7,313 | ₩6,517 | ₩6,544 | -5.24% | 11.6만 |
|---|
| 2026.07.01 | ₩6,570 | ₩6,946 | ₩6,467 | ₩6,946 | +5.71% | 18.9만 |
|---|
| 2026.06.30 | ₩7,294 | ₩7,294 | ₩6,503 | ₩6,570 | -9.93% | 30.7만 |
|---|
| 2026.06.29 | ₩7,026 | ₩7,603 | ₩7,026 | ₩7,294 | +3.82% | 36.4만 |
|---|
| 2026.06.26 | ₩6,155 | ₩7,026 | ₩6,128 | ₩7,013 | +13.94% | 295.3만 |
|---|
| 2026.06.25 | ₩6,021 | ₩6,302 | ₩6,021 | ₩6,141 | +2.00% | 49.6만 |
|---|
| 2026.06.24 | ₩6,034 | ₩6,375 | ₩5,853 | ₩5,980 | -0.89% | 26.7만 |
|---|
| 2026.06.23 | ₩5,578 | ₩6,101 | ₩5,518 | ₩6,021 | +7.93% | 13.9만 |
|---|
| 2026.06.22 | ₩5,766 | ₩5,766 | ₩5,538 | ₩5,578 | -3.26% | 19.6만 |
|---|
| 2026.06.18 | ₩5,592 | ₩5,954 | ₩5,592 | ₩5,806 | +3.84% | 24.1만 |
|---|
| 2026.06.17 | ₩5,431 | ₩5,712 | ₩5,250 | ₩5,592 | +2.96% | 26.1만 |
|---|
| 2026.06.16 | ₩5,484 | ₩5,585 | ₩5,364 | ₩5,404 | -1.47% | 38만 |
|---|
| 2026.06.15 | ₩5,471 | ₩5,692 | ₩5,390 | ₩5,484 | +0.25% | 11.2만 |
|---|
| 2026.06.12 | ₩5,484 | ₩5,625 | ₩5,444 | ₩5,471 | -0.24% | 12.6만 |
|---|
| 2026.06.11 | ₩5,444 | ₩5,551 | ₩5,417 | ₩5,498 | +0.99% | 12.2만 |
|---|
| 2026.06.10 | ₩5,417 | ₩5,585 | ₩5,417 | ₩5,444 | +0.50% | 13.7만 |
|---|
| 2026.06.09 | ₩5,364 | ₩5,518 | ₩5,364 | ₩5,390 | +0.50% | 12.5만 |
|---|
| 2026.06.08 | ₩5,632 | ₩5,632 | ₩5,337 | ₩5,377 | -4.52% | 9.2만 |
|---|
| 2026.06.05 | ₩5,672 | ₩5,779 | ₩5,444 | ₩5,484 | -3.31% | 10.7만 |
|---|
| 2026.06.04 | ₩5,712 | ₩5,880 | ₩5,672 | ₩5,672 | -0.70% | 9.2만 |
|---|
| 2026.06.03 | ₩5,887 | ₩5,887 | ₩5,643 | ₩5,712 | -2.96% | 9.2만 |
|---|
| 2026.06.02 | ₩6,101 | ₩6,101 | ₩5,806 | ₩5,873 | -3.74% | 11.8만 |
|---|
| 2026.06.01 | ₩6,088 | ₩6,168 | ₩5,940 | ₩5,954 | -2.20% | 11.8만 |
|---|
| 2026.05.29 | ₩6,262 | ₩6,316 | ₩6,047 | ₩6,061 | -3.21% | 13.2만 |
|---|
| 2026.05.28 | ₩6,342 | ₩6,369 | ₩6,141 | ₩6,262 | -1.27% | 13.6만 |
|---|
| 2026.05.27 | ₩6,316 | ₩6,389 | ₩6,202 | ₩6,289 | -0.42% | 17.9만 |
|---|
| 2026.05.26 | ₩6,101 | ₩6,423 | ₩6,001 | ₩6,302 | +3.30% | 116.7만 |
|---|
| 2026.05.22 | ₩5,967 | ₩6,175 | ₩5,887 | ₩6,168 | +3.37% | 16.9만 |
|---|
| 2026.05.21 | ₩6,088 | ₩6,115 | ₩5,793 | ₩5,967 | -1.98% | 12.7만 |
|---|
| 2026.05.20 | ₩6,061 | ₩6,175 | ₩6,007 | ₩6,155 | +1.55% | 12만 |
|---|
| 2026.05.19 | ₩6,034 | ₩6,141 | ₩5,785 | ₩6,101 | +1.11% | 15.1만 |
|---|
| 2026.05.18 | ₩5,927 | ₩6,289 | ₩5,887 | ₩6,021 | +1.58% | 141.3만 |
|---|
| 2026.05.15 | ₩5,967 | ₩6,027 | ₩5,752 | ₩5,980 | +0.22% | 14.6만 |
|---|
| 2026.05.14 | ₩6,101 | ₩6,222 | ₩5,578 | ₩5,994 | -1.76% | 30.7만 |
|---|
| 2026.05.13 | ₩6,302 | ₩6,530 | ₩6,047 | ₩6,101 | -3.19% | 32만 |
|---|
| 2026.05.12 | ₩5,511 | ₩6,101 | ₩5,484 | ₩5,980 | +8.52% | 36.8만 |
|---|
| 2026.05.11 | ₩5,645 | ₩5,685 | ₩5,457 | ₩5,511 | -2.38% | 26만 |
|---|
| 2026.05.08 | ₩5,069 | ₩5,806 | ₩4,881 | ₩5,739 | +13.23% | 28만 |
|---|
| 2026.05.07 | ₩5,954 | ₩6,007 | ₩5,853 | ₩5,980 | +0.45% | 12.9만 |
|---|
| 2026.05.06 | ₩6,275 | ₩6,316 | ₩5,679 | ₩5,927 | -5.56% | 36.5만 |
|---|
| 2026.05.05 | ₩6,182 | ₩6,182 | ₩5,927 | ₩6,141 | -0.65% | 12.4만 |
|---|
| 2026.05.04 | ₩6,839 | ₩6,839 | ₩6,148 | ₩6,168 | -9.80% | 16.2만 |
|---|
| 2026.05.01 | ₩6,249 | ₩6,470 | ₩6,128 | ₩6,356 | +1.72% | 12.5만 |
|---|
| 2026.04.30 | ₩6,611 | ₩6,624 | ₩6,188 | ₩6,208 | -6.09% | 17.2만 |
|---|
| 2026.04.29 | ₩6,785 | ₩7,021 | ₩6,557 | ₩6,624 | -2.37% | 13.3만 |
|---|
| 2026.04.28 | ₩7,227 | ₩7,355 | ₩6,745 | ₩6,772 | -6.31% | 13만 |
|---|
| 2026.04.27 | ₩7,308 | ₩7,375 | ₩7,067 | ₩7,254 | -0.73% | 9.6만 |
|---|
| 2026.04.24 | ₩7,589 | ₩7,596 | ₩7,281 | ₩7,308 | -3.71% | 9.4만 |
|---|
| 2026.04.23 | ₩8,019 | ₩8,052 | ₩7,522 | ₩7,589 | -5.35% | 11.4만 |
|---|
| 2026.04.22 | ₩8,045 | ₩8,119 | ₩7,804 | ₩8,005 | -0.50% | 5.8만 |
|---|
| 2026.04.21 | ₩8,247 | ₩8,300 | ₩7,978 | ₩8,059 | -2.28% | 7.7만 |
|---|
| 2026.04.20 | ₩7,965 | ₩8,287 | ₩7,804 | ₩8,247 | +3.54% | 29.1만 |
|---|
| 2026.04.17 | ₩8,045 | ₩8,059 | ₩7,871 | ₩8,019 | -0.33% | 12.7만 |
|---|
| 2026.04.16 | ₩7,791 | ₩8,086 | ₩7,748 | ₩7,978 | +2.41% | 27.6만 |
|---|
| 2026.04.15 | ₩7,844 | ₩8,005 | ₩7,764 | ₩7,777 | -0.85% | 15.6만 |
|---|
| 2026.04.14 | ₩7,563 | ₩7,831 | ₩7,482 | ₩7,804 | +3.19% | 14만 |
|---|
| 2026.04.13 | ₩7,348 | ₩7,509 | ₩7,321 | ₩7,496 | +2.01% | 12.5만 |
|---|
| 2026.04.10 | ₩7,455 | ₩7,455 | ₩7,268 | ₩7,362 | -1.26% | 6.7만 |
|---|
| 2026.04.09 | ₩7,375 | ₩7,539 | ₩7,301 | ₩7,442 | +0.91% | 8.3만 |
|---|
| 2026.04.08 | ₩7,455 | ₩7,616 | ₩7,214 | ₩7,402 | -0.72% | 12.3만 |
|---|
| 2026.04.07 | ₩7,455 | ₩7,509 | ₩7,254 | ₩7,268 | -2.52% | 11만 |
|---|
| 2026.04.06 | ₩7,201 | ₩7,469 | ₩7,201 | ₩7,469 | +3.72% | 16만 |
|---|
| 2026.04.02 | ₩7,281 | ₩7,335 | ₩7,134 | ₩7,254 | -0.37% | 14.4만 |
|---|
| 2026.04.01 | ₩7,402 | ₩7,563 | ₩7,375 | ₩7,388 | -0.18% | 13.7만 |
|---|
| 2026.03.31 | ₩7,268 | ₩7,415 | ₩7,234 | ₩7,375 | +1.48% | 29.2만 |
|---|
| 2026.03.30 | ₩7,174 | ₩7,375 | ₩6,986 | ₩7,201 | +0.37% | 14.1만 |
|---|
| 2026.03.27 | ₩7,254 | ₩7,315 | ₩7,013 | ₩7,093 | -2.22% | 16.6만 |
|---|
| 2026.03.26 | ₩7,429 | ₩7,549 | ₩7,254 | ₩7,268 | -2.17% | 14.7만 |
|---|
| 2026.03.25 | ₩7,294 | ₩7,482 | ₩7,227 | ₩7,482 | +2.57% | 14.7만 |
|---|
| 2026.03.24 | ₩7,294 | ₩7,402 | ₩7,214 | ₩7,294 | 0.00% | 14.2만 |
|---|
| 2026.03.23 | ₩7,268 | ₩7,496 | ₩7,097 | ₩7,362 | +1.29% | 17.7만 |
|---|
| 2026.03.20 | ₩7,375 | ₩7,496 | ₩7,187 | ₩7,214 | -2.18% | 16.6만 |
|---|
| 2026.03.19 | ₩7,241 | ₩7,402 | ₩7,026 | ₩7,362 | +1.67% | 14.9만 |
|---|
| 2026.03.18 | ₩7,362 | ₩7,589 | ₩7,341 | ₩7,362 | 0.00% | 16.9만 |
|---|
| 2026.03.17 | ₩7,294 | ₩7,496 | ₩7,294 | ₩7,362 | +0.92% | 16.4만 |
|---|
| 2026.03.16 | ₩7,201 | ₩7,429 | ₩7,201 | ₩7,321 | +1.68% | 19.3만 |
|---|
| 2026.03.13 | ₩7,321 | ₩7,442 | ₩7,174 | ₩7,201 | -1.65% | 21.4만 |
|---|
| 2026.03.12 | ₩7,254 | ₩7,402 | ₩7,134 | ₩7,281 | +0.37% | 22.8만 |
|---|
| 2026.03.11 | ₩7,308 | ₩7,388 | ₩7,252 | ₩7,321 | +0.18% | 23만 |
|---|
| 2026.03.10 | ₩7,308 | ₩7,496 | ₩7,182 | ₩7,335 | +0.37% | 30.5만 |
|---|
| 2026.03.09 | ₩7,442 | ₩7,509 | ₩7,194 | ₩7,362 | -1.08% | 29.2만 |
|---|
| 2026.03.06 | ₩7,321 | ₩7,697 | ₩7,321 | ₩7,509 | +2.56% | 18.4만 |
|---|
| 2026.03.05 | ₩7,603 | ₩7,898 | ₩7,522 | ₩7,697 | +1.23% | 14.5만 |
|---|
| 2026.03.04 | ₩7,683 | ₩8,005 | ₩7,549 | ₩7,643 | -0.52% | 26.1만 |
|---|
| 2026.03.03 | ₩7,375 | ₩7,683 | ₩7,308 | ₩7,670 | +4.00% | 52.2만 |
|---|
| 2026.03.02 | ₩6,423 | ₩7,362 | ₩6,249 | ₩7,147 | +11.27% | 29만 |
|---|
| 2026.02.27 | ₩6,758 | ₩6,758 | ₩5,873 | ₩6,450 | -4.56% | 52.8만 |
|---|
| 2026.02.26 | ₩7,402 | ₩7,535 | ₩7,335 | ₩7,509 | +1.45% | 11.5만 |
|---|
| 2026.02.25 | ₩7,321 | ₩7,502 | ₩7,147 | ₩7,375 | +0.73% | 22.7만 |
|---|
| 2026.02.24 | ₩6,959 | ₩7,522 | ₩6,856 | ₩7,308 | +5.01% | 20.4만 |
|---|
| 2026.02.23 | ₩7,241 | ₩7,315 | ₩6,926 | ₩7,026 | -2.96% | 15.6만 |
|---|
| 2026.02.20 | ₩7,053 | ₩7,321 | ₩7,053 | ₩7,268 | +3.04% | 16.6만 |
|---|
| 2026.02.19 | ₩6,959 | ₩7,174 | ₩6,825 | ₩7,093 | +1.93% | 18.6만 |
|---|
| 2026.02.18 | ₩6,798 | ₩7,160 | ₩6,778 | ₩6,999 | +2.96% | 17.8만 |
|---|
| 2026.02.17 | ₩7,107 | ₩7,281 | ₩6,600 | ₩6,772 | -4.72% | 16.7만 |
|---|
| 2026.02.13 | ₩7,241 | ₩7,335 | ₩7,093 | ₩7,134 | -1.48% | 18.7만 |
|---|
| 2026.02.12 | ₩7,388 | ₩7,509 | ₩7,201 | ₩7,241 | -2.00% | 28.6만 |
|---|
| 2026.02.11 | ₩7,402 | ₩7,469 | ₩7,268 | ₩7,388 | -0.18% | 13.7만 |
|---|
| 2026.02.10 | ₩7,321 | ₩7,476 | ₩7,254 | ₩7,388 | +0.92% | 12.6만 |
|---|
| 2026.02.09 | ₩7,080 | ₩7,308 | ₩6,986 | ₩7,281 | +2.84% | 37.3만 |
|---|
| 2026.02.06 | ₩7,174 | ₩7,308 | ₩6,986 | ₩7,067 | -1.50% | 22.8만 |
|---|
| 2026.02.05 | ₩7,281 | ₩7,415 | ₩7,107 | ₩7,147 | -1.84% | 20.5만 |
|---|
| 2026.02.04 | ₩7,455 | ₩7,455 | ₩7,093 | ₩7,294 | -2.16% | 19.5만 |
|---|
| 2026.02.03 | ₩7,388 | ₩7,529 | ₩7,308 | ₩7,455 | +0.91% | 26.5만 |
|---|
| 2026.02.02 | ₩7,294 | ₩7,536 | ₩6,999 | ₩7,375 | +1.10% | 16.2만 |
|---|
| 2026.01.30 | ₩7,362 | ₩7,455 | ₩6,953 | ₩7,348 | -0.18% | 45만 |
|---|
| 2026.01.29 | ₩7,710 | ₩7,750 | ₩7,294 | ₩7,362 | -4.52% | 30.1만 |
|---|
| 2026.01.28 | ₩7,844 | ₩7,939 | ₩7,710 | ₩7,750 | -1.20% | 11.1만 |
|---|
| 2026.01.27 | ₩7,737 | ₩7,992 | ₩7,670 | ₩7,831 | +1.21% | 17.8만 |
|---|
| 2026.01.26 | ₩7,683 | ₩7,844 | ₩7,657 | ₩7,710 | +0.35% | 20.4만 |
|---|
| 2026.01.23 | ₩7,750 | ₩7,911 | ₩7,630 | ₩7,724 | -0.35% | 12.7만 |
|---|
| 2026.01.22 | ₩7,871 | ₩8,314 | ₩7,710 | ₩7,750 | -1.53% | 19.1만 |
|---|
| 2026.01.21 | ₩7,670 | ₩7,817 | ₩7,576 | ₩7,777 | +1.40% | 24.1만 |
|---|
| 2026.01.20 | ₩7,764 | ₩7,817 | ₩7,281 | ₩7,710 | -0.69% | 21.3만 |
|---|
| 2026.01.16 | ₩7,616 | ₩7,911 | ₩7,429 | ₩7,884 | +3.52% | 11.9만 |
|---|
| 2026.01.15 | ₩7,938 | ₩7,938 | ₩7,496 | ₩7,576 | -4.56% | 25.9만 |
|---|
| 2026.01.14 | ₩7,844 | ₩8,381 | ₩7,817 | ₩7,871 | +0.34% | 24.1만 |
|---|
| 2026.01.13 | ₩7,831 | ₩7,925 | ₩7,757 | ₩7,858 | +0.34% | 12.8만 |
|---|
| 2026.01.12 | ₩7,777 | ₩7,992 | ₩7,777 | ₩7,791 | +0.17% | 8.9만 |
|---|
| 2026.01.09 | ₩7,858 | ₩7,985 | ₩7,623 | ₩7,791 | -0.85% | 19.7만 |
|---|
| 2026.01.08 | ₩7,791 | ₩8,019 | ₩7,504 | ₩7,791 | 0.00% | 13.3만 |
|---|
| 2026.01.07 | ₩7,871 | ₩7,989 | ₩7,616 | ₩7,817 | -0.68% | 18.1만 |
|---|
| 2026.01.06 | ₩7,670 | ₩7,938 | ₩7,382 | ₩7,844 | +2.27% | 19.8만 |
|---|
| 2026.01.05 | ₩7,911 | ₩8,005 | ₩7,603 | ₩7,657 | -3.22% | 20.6만 |
|---|
| 2026.01.02 | ₩8,086 | ₩8,220 | ₩7,858 | ₩7,911 | -2.16% | 10.5만 |
|---|
| 2025.12.31 | ₩8,005 | ₩8,112 | ₩7,952 | ₩8,032 | +0.34% | 10만 |
|---|
| 2025.12.30 | ₩8,045 | ₩8,273 | ₩7,965 | ₩8,032 | -0.17% | 11.4만 |
|---|
| 2025.12.29 | ₩7,871 | ₩8,072 | ₩7,852 | ₩8,059 | +2.39% | 18.9만 |
|---|
| 2025.12.26 | ₩7,884 | ₩8,005 | ₩7,884 | ₩7,925 | +0.51% | 11.9만 |
|---|
| 2025.12.24 | ₩7,804 | ₩8,025 | ₩7,589 | ₩7,952 | +1.89% | 12만 |
|---|
| 2025.12.23 | ₩7,925 | ₩8,019 | ₩7,724 | ₩7,817 | -1.35% | 22만 |
|---|
| 2025.12.22 | ₩7,938 | ₩8,072 | ₩7,911 | ₩7,911 | -0.34% | 14.8만 |
|---|
| 2025.12.19 | ₩8,273 | ₩8,340 | ₩7,911 | ₩7,938 | -4.05% | 23.3만 |
|---|
| 2025.12.18 | ₩8,367 | ₩8,461 | ₩8,005 | ₩8,220 | -1.76% | 20만 |
|---|
| 2025.12.17 | ₩7,952 | ₩8,501 | ₩7,952 | ₩8,247 | +3.71% | 20.9만 |
|---|
| 2025.12.16 | ₩7,858 | ₩8,059 | ₩7,858 | ₩7,938 | +1.02% | 10만 |
|---|
| 2025.12.15 | ₩8,045 | ₩8,045 | ₩7,911 | ₩7,925 | -1.50% | 20.8만 |
|---|
| 2025.12.12 | ₩7,911 | ₩8,260 | ₩7,911 | ₩8,032 | +1.53% | 23만 |
|---|
| 2025.12.11 | ₩8,032 | ₩8,153 | ₩7,911 | ₩7,925 | -1.34% | 13.2만 |
|---|
| 2025.12.10 | ₩8,314 | ₩8,448 | ₩7,938 | ₩8,019 | -3.55% | 25.6만 |
|---|
| 2025.12.09 | ₩7,978 | ₩8,689 | ₩7,750 | ₩8,367 | +4.87% | 101.8만 |
|---|
| 2025.12.08 | ₩8,206 | ₩8,206 | ₩7,925 | ₩7,992 | -2.61% | 14.6만 |
|---|
| 2025.12.05 | ₩8,300 | ₩8,401 | ₩7,992 | ₩8,153 | -1.78% | 38.7만 |
|---|
| 2025.12.04 | ₩8,716 | ₩8,823 | ₩8,220 | ₩8,300 | -4.77% | 38.1만 |
|---|
| 2025.12.03 | ₩8,314 | ₩8,883 | ₩8,314 | ₩8,622 | +3.71% | 55.2만 |
|---|
| 2025.12.02 | ₩7,992 | ₩8,474 | ₩7,911 | ₩8,273 | +3.52% | 42만 |
|---|
| 2025.12.01 | ₩7,549 | ₩8,166 | ₩7,455 | ₩7,992 | +5.86% | 36.9만 |
|---|
| 2025.11.28 | ₩7,697 | ₩7,791 | ₩7,536 | ₩7,657 | -0.52% | 21.9만 |
|---|
| 2025.11.26 | ₩7,227 | ₩7,710 | ₩7,174 | ₩7,630 | +5.57% | 30.8만 |
|---|
| 2025.11.25 | ₩6,812 | ₩7,395 | ₩6,705 | ₩7,201 | +5.71% | 59만 |
|---|
| 2025.11.24 | ₩6,731 | ₩6,906 | ₩6,530 | ₩6,731 | 0.00% | 49.9만 |
|---|
| 2025.11.21 | ₩6,410 | ₩6,745 | ₩6,155 | ₩6,718 | +4.81% | 34.1만 |
|---|
| 2025.11.20 | ₩7,160 | ₩7,268 | ₩6,450 | ₩6,517 | -8.99% | 43.1만 |
|---|
| 2025.11.19 | ₩6,463 | ₩7,164 | ₩6,450 | ₩7,053 | +9.13% | 65.8만 |
|---|
| 2025.11.18 | ₩6,410 | ₩6,570 | ₩6,269 | ₩6,436 | +0.42% | 70.7만 |
|---|
| 2025.11.17 | ₩6,597 | ₩6,705 | ₩6,423 | ₩6,450 | -2.24% | 32.3만 |
|---|
| 2025.11.14 | ₩6,168 | ₩6,684 | ₩6,101 | ₩6,651 | +7.83% | 221.3만 |
|---|
| 2025.11.13 | ₩6,570 | ₩6,770 | ₩6,101 | ₩6,329 | -3.67% | 41.9만 |
|---|
| 2025.11.12 | ₩5,779 | ₩6,637 | ₩5,377 | ₩6,637 | +14.85% | 122.2만 |
|---|
| 2025.11.11 | ₩5,565 | ₩5,873 | ₩5,525 | ₩5,873 | +5.54% | 25만 |
|---|
| 2025.11.10 | ₩5,484 | ₩5,710 | ₩5,323 | ₩5,538 | +0.98% | 53.6만 |
|---|
| 2025.11.07 | ₩5,350 | ₩5,592 | ₩5,136 | ₩5,390 | +0.75% | 66.6만 |
|---|
| 2025.11.06 | ₩4,814 | ₩4,854 | ₩4,646 | ₩4,666 | -3.06% | 10.2만 |
|---|
| 2025.11.05 | ₩4,720 | ₩4,882 | ₩4,720 | ₩4,827 | +2.27% | 5.3만 |
|---|
| 2025.11.04 | ₩4,774 | ₩4,881 | ₩4,707 | ₩4,760 | -0.28% | 10.4만 |
|---|
| 2025.11.03 | ₩4,854 | ₩4,945 | ₩4,733 | ₩4,867 | +0.28% | 6.1만 |
|---|
| 2025.10.31 | ₩5,028 | ₩5,141 | ₩4,774 | ₩4,827 | -4.00% | 6.2만 |
|---|
| 2025.10.30 | ₩5,149 | ₩5,297 | ₩4,867 | ₩4,975 | -3.39% | 18.3만 |
|---|
| 2025.10.29 | ₩5,189 | ₩5,297 | ₩4,921 | ₩5,216 | +0.52% | 14.8만 |
|---|
| 2025.10.28 | ₩4,599 | ₩5,498 | ₩4,599 | ₩5,122 | +11.37% | 39만 |
|---|
| 2025.10.27 | ₩4,465 | ₩4,693 | ₩4,358 | ₩4,599 | +3.00% | 14.8만 |
|---|
| 2025.10.24 | ₩4,063 | ₩4,452 | ₩4,063 | ₩4,385 | +7.92% | 11.2만 |
|---|
| 2025.10.23 | ₩3,835 | ₩4,157 | ₩3,835 | ₩4,036 | +5.24% | 8.4만 |
|---|
| 2025.10.22 | ₩3,969 | ₩4,003 | ₩3,822 | ₩3,862 | -2.70% | 3.7만 |
|---|
| 2025.10.21 | ₩3,714 | ₩3,969 | ₩3,681 | ₩3,902 | +5.05% | 4.1만 |
|---|
| 2025.10.20 | ₩3,701 | ₩3,781 | ₩3,674 | ₩3,714 | +0.36% | 5.5만 |
|---|
| 2025.10.17 | ₩3,634 | ₩3,701 | ₩3,527 | ₩3,687 | +1.48% | 8.7만 |
|---|
| 2025.10.16 | ₩3,634 | ₩3,661 | ₩3,520 | ₩3,634 | 0.00% | 7.2만 |
|---|
| 2025.10.15 | ₩3,620 | ₩3,661 | ₩3,486 | ₩3,620 | 0.00% | 1.7만 |
|---|
| 2025.10.14 | ₩3,446 | ₩3,661 | ₩3,419 | ₩3,620 | +5.06% | 9.2만 |
|---|
| 2025.10.13 | ₩3,473 | ₩3,567 | ₩3,433 | ₩3,473 | 0.00% | 1.6만 |
|---|
| 2025.10.10 | ₩3,567 | ₩3,567 | ₩3,392 | ₩3,419 | -4.14% | 2.8만 |
|---|