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 | ₩5,285 | ₩5,338 | ₩5,016 | ₩5,070 | -4.06% | 6.6만 |
| 2026.10.08 | ₩5,258 | ₩5,325 | ₩5,097 | ₩5,285 | +0.51% | 7.7만 |
| 2026.10.07 | ₩5,499 | ₩5,499 | ₩5,218 | ₩5,258 | -4.39% | 7.1만 |
| 2026.10.06 | ₩5,446 | ₩5,553 | ₩5,399 | ₩5,526 | +1.48% | 5.6만 |
| 2026.10.05 | ₩5,379 | ₩5,741 | ₩5,151 | ₩5,405 | +0.50% | 10.2만 |
| 2026.10.02 | ₩5,285 | ₩5,499 | ₩5,278 | ₩5,392 | +2.03% | 11.7만 |
| 2026.10.01 | ₩5,365 | ₩5,513 | ₩5,191 | ₩5,204 | -3.00% | 8.1만 |
| 2026.09.30 | ₩5,405 | ₩5,432 | ₩5,312 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,365 |
| -0.74% |
| 6.8만 |
| 2026.09.29 | ₩5,338 | ₩5,426 | ₩5,258 | ₩5,405 | +1.26% | 4.9만 |
|---|
| 2026.09.28 | ₩5,285 | ₩5,566 | ₩5,137 | ₩5,338 | +1.02% | 11.5만 |
|---|
| 2026.09.25 | ₩5,459 | ₩5,486 | ₩5,204 | ₩5,325 | -2.46% | 7.2만 |
|---|
| 2026.09.24 | ₩5,365 | ₩5,472 | ₩5,177 | ₩5,432 | +1.25% | 11.5만 |
|---|
| 2026.09.23 | ₩5,660 | ₩5,734 | ₩5,365 | ₩5,392 | -4.74% | 13.6만 |
|---|
| 2026.09.22 | ₩5,499 | ₩5,687 | ₩5,318 | ₩5,660 | +2.93% | 14.9만 |
|---|
| 2026.09.21 | ₩5,405 | ₩5,593 | ₩5,244 | ₩5,459 | +0.99% | 19만 |
|---|
| 2026.09.18 | ₩5,593 | ₩5,674 | ₩5,110 | ₩5,419 | -3.12% | 53.8만 |
|---|
| 2026.09.17 | ₩6,009 | ₩6,009 | ₩5,540 | ₩5,593 | -6.92% | 9.6만 |
|---|
| 2026.09.16 | ₩6,063 | ₩6,076 | ₩5,761 | ₩5,794 | -4.42% | 9.8만 |
|---|
| 2026.09.15 | ₩5,848 | ₩6,089 | ₩5,796 | ₩6,043 | +3.33% | 8.9만 |
|---|
| 2026.09.14 | ₩5,768 | ₩5,942 | ₩5,660 | ₩5,848 | +1.40% | 8.4만 |
|---|
| 2026.09.11 | ₩5,835 | ₩5,935 | ₩5,707 | ₩5,808 | -0.46% | 5.8만 |
|---|
| 2026.09.10 | ₩6,036 | ₩6,036 | ₩5,727 | ₩5,768 | -4.44% | 5.1만 |
|---|
| 2026.09.09 | ₩6,224 | ₩6,237 | ₩5,908 | ₩6,076 | -2.37% | 13.1만 |
|---|
| 2026.09.08 | ₩6,425 | ₩6,465 | ₩6,210 | ₩6,344 | -1.25% | 5.9만 |
|---|
| 2026.09.04 | ₩6,478 | ₩6,492 | ₩6,250 | ₩6,452 | -0.41% | 4.3만 |
|---|
| 2026.09.03 | ₩6,224 | ₩6,586 | ₩6,183 | ₩6,505 | +4.53% | 11.1만 |
|---|
| 2026.09.02 | ₩5,942 | ₩6,224 | ₩5,848 | ₩6,170 | +3.84% | 13.7만 |
|---|
| 2026.09.01 | ₩5,835 | ₩6,063 | ₩5,754 | ₩5,915 | +1.38% | 12.3만 |
|---|
| 2026.08.31 | ₩5,996 | ₩6,036 | ₩5,647 | ₩5,861 | -2.24% | 9.4만 |
|---|
| 2026.08.28 | ₩5,861 | ₩6,210 | ₩5,861 | ₩5,982 | +2.06% | 6.5만 |
|---|
| 2026.08.27 | ₩6,022 | ₩6,076 | ₩5,821 | ₩5,835 | -3.12% | 6.9만 |
|---|
| 2026.08.26 | ₩6,009 | ₩6,183 | ₩5,888 | ₩6,016 | +0.11% | 7.9만 |
|---|
| 2026.08.25 | ₩6,304 | ₩6,572 | ₩5,969 | ₩6,009 | -4.68% | 7.8만 |
|---|
| 2026.08.24 | ₩6,385 | ₩6,657 | ₩6,244 | ₩6,277 | -1.68% | 10.9만 |
|---|
| 2026.08.21 | ₩6,331 | ₩6,411 | ₩6,224 | ₩6,398 | +1.06% | 6.9만 |
|---|
| 2026.08.20 | ₩6,371 | ₩6,492 | ₩6,210 | ₩6,277 | -1.47% | 4.6만 |
|---|
| 2026.08.19 | ₩6,720 | ₩6,807 | ₩6,398 | ₩6,411 | -4.59% | 6.4만 |
|---|
| 2026.08.18 | ₩6,639 | ₩6,774 | ₩6,599 | ₩6,693 | +0.81% | 5.9만 |
|---|
| 2026.08.17 | ₩6,532 | ₩6,733 | ₩6,022 | ₩6,639 | +1.64% | 10.2만 |
|---|
| 2026.08.14 | ₩6,505 | ₩6,639 | ₩6,344 | ₩6,572 | +1.03% | 12.9만 |
|---|
| 2026.08.13 | ₩6,505 | ₩6,626 | ₩6,304 | ₩6,492 | -0.21% | 9.3만 |
|---|
| 2026.08.12 | ₩5,929 | ₩6,519 | ₩5,929 | ₩6,505 | +9.73% | 22.3만 |
|---|
| 2026.08.11 | ₩6,116 | ₩6,411 | ₩5,915 | ₩5,942 | -2.85% | 11.7만 |
|---|
| 2026.08.10 | ₩6,814 | ₩6,814 | ₩6,076 | ₩6,116 | -10.24% | 14.8만 |
|---|
| 2026.08.07 | ₩6,653 | ₩7,002 | ₩6,478 | ₩6,814 | +2.42% | 14.7만 |
|---|
| 2026.08.06 | ₩6,613 | ₩6,834 | ₩6,210 | ₩6,653 | +0.61% | 12.2만 |
|---|
| 2026.08.05 | ₩6,706 | ₩6,827 | ₩6,331 | ₩6,613 | -1.40% | 22.3만 |
|---|
| 2026.08.04 | ₩5,660 | ₩5,915 | ₩5,633 | ₩5,861 | +3.55% | 13.2만 |
|---|
| 2026.08.03 | ₩5,741 | ₩6,089 | ₩5,647 | ₩5,674 | -1.17% | 5.2만 |
|---|
| 2026.07.31 | ₩5,607 | ₩5,714 | ₩5,540 | ₩5,674 | +1.20% | 7.8만 |
|---|
| 2026.07.30 | ₩5,620 | ₩5,841 | ₩5,513 | ₩5,593 | -0.48% | 4.5만 |
|---|
| 2026.07.29 | ₩5,660 | ₩5,794 | ₩5,463 | ₩5,607 | -0.95% | 7만 |
|---|
| 2026.07.28 | ₩5,821 | ₩5,942 | ₩5,526 | ₩5,540 | -4.84% | 7.8만 |
|---|
| 2026.07.27 | ₩5,607 | ₩5,875 | ₩5,600 | ₩5,781 | +3.11% | 9.5만 |
|---|
| 2026.07.24 | ₩5,499 | ₩5,633 | ₩5,392 | ₩5,513 | +0.24% | 6만 |
|---|
| 2026.07.23 | ₩6,076 | ₩6,203 | ₩5,526 | ₩5,540 | -8.83% | 10.6만 |
|---|
| 2026.07.22 | ₩6,250 | ₩6,271 | ₩6,130 | ₩6,143 | -1.72% | 7만 |
|---|
| 2026.07.21 | ₩6,183 | ₩6,304 | ₩6,056 | ₩6,250 | +1.08% | 10.2만 |
|---|
| 2026.07.20 | ₩6,157 | ₩6,244 | ₩6,130 | ₩6,183 | +0.44% | 8.4만 |
|---|
| 2026.07.17 | ₩6,183 | ₩6,371 | ₩6,143 | ₩6,157 | -0.43% | 5.9만 |
|---|
| 2026.07.16 | ₩6,224 | ₩6,418 | ₩6,197 | ₩6,237 | +0.22% | 7.5만 |
|---|
| 2026.07.15 | ₩6,157 | ₩6,385 | ₩6,119 | ₩6,224 | +1.09% | 7.7만 |
|---|
| 2026.07.14 | ₩6,331 | ₩6,398 | ₩6,103 | ₩6,210 | -1.91% | 6.4만 |
|---|
| 2026.07.13 | ₩6,277 | ₩6,422 | ₩6,210 | ₩6,331 | +0.85% | 5.7만 |
|---|
| 2026.07.10 | ₩6,264 | ₩6,317 | ₩6,089 | ₩6,277 | +0.21% | 13.2만 |
|---|
| 2026.07.09 | ₩6,385 | ₩6,531 | ₩6,170 | ₩6,264 | -1.89% | 12만 |
|---|
| 2026.07.08 | ₩6,197 | ₩6,532 | ₩6,170 | ₩6,411 | +3.46% | 6.3만 |
|---|
| 2026.07.07 | ₩6,371 | ₩6,505 | ₩6,150 | ₩6,210 | -2.53% | 9.5만 |
|---|
| 2026.07.06 | ₩6,545 | ₩6,693 | ₩6,205 | ₩6,331 | -3.28% | 8.3만 |
|---|
| 2026.07.02 | ₩6,908 | ₩7,315 | ₩6,519 | ₩6,545 | -5.24% | 11.6만 |
|---|
| 2026.07.01 | ₩6,572 | ₩6,948 | ₩6,469 | ₩6,948 | +5.71% | 18.9만 |
|---|
| 2026.06.30 | ₩7,297 | ₩7,297 | ₩6,505 | ₩6,572 | -9.93% | 30.7만 |
|---|
| 2026.06.29 | ₩7,028 | ₩7,605 | ₩7,028 | ₩7,297 | +3.82% | 36.4만 |
|---|
| 2026.06.26 | ₩6,157 | ₩7,028 | ₩6,130 | ₩7,015 | +13.94% | 295.3만 |
|---|
| 2026.06.25 | ₩6,022 | ₩6,304 | ₩6,022 | ₩6,143 | +2.00% | 49.6만 |
|---|
| 2026.06.24 | ₩6,036 | ₩6,376 | ₩5,855 | ₩5,982 | -0.89% | 26.7만 |
|---|
| 2026.06.23 | ₩5,580 | ₩6,103 | ₩5,519 | ₩6,022 | +7.93% | 13.9만 |
|---|
| 2026.06.22 | ₩5,768 | ₩5,768 | ₩5,540 | ₩5,580 | -3.26% | 19.6만 |
|---|
| 2026.06.18 | ₩5,593 | ₩5,955 | ₩5,593 | ₩5,808 | +3.84% | 24.1만 |
|---|
| 2026.06.17 | ₩5,432 | ₩5,714 | ₩5,251 | ₩5,593 | +2.96% | 26.1만 |
|---|
| 2026.06.16 | ₩5,486 | ₩5,586 | ₩5,365 | ₩5,405 | -1.47% | 38만 |
|---|
| 2026.06.15 | ₩5,472 | ₩5,694 | ₩5,392 | ₩5,486 | +0.25% | 11.2만 |
|---|
| 2026.06.12 | ₩5,486 | ₩5,627 | ₩5,446 | ₩5,472 | -0.24% | 12.6만 |
|---|
| 2026.06.11 | ₩5,446 | ₩5,553 | ₩5,419 | ₩5,499 | +0.99% | 12.2만 |
|---|
| 2026.06.10 | ₩5,419 | ₩5,586 | ₩5,419 | ₩5,446 | +0.50% | 13.7만 |
|---|
| 2026.06.09 | ₩5,365 | ₩5,519 | ₩5,365 | ₩5,392 | +0.50% | 12.5만 |
|---|
| 2026.06.08 | ₩5,633 | ₩5,633 | ₩5,338 | ₩5,379 | -4.52% | 9.2만 |
|---|
| 2026.06.05 | ₩5,674 | ₩5,781 | ₩5,446 | ₩5,486 | -3.31% | 10.7만 |
|---|
| 2026.06.04 | ₩5,714 | ₩5,882 | ₩5,674 | ₩5,674 | -0.70% | 9.2만 |
|---|
| 2026.06.03 | ₩5,888 | ₩5,888 | ₩5,644 | ₩5,714 | -2.96% | 9.2만 |
|---|
| 2026.06.02 | ₩6,103 | ₩6,103 | ₩5,808 | ₩5,875 | -3.74% | 11.8만 |
|---|
| 2026.06.01 | ₩6,089 | ₩6,170 | ₩5,942 | ₩5,955 | -2.20% | 11.8만 |
|---|
| 2026.05.29 | ₩6,264 | ₩6,317 | ₩6,049 | ₩6,063 | -3.21% | 13.2만 |
|---|
| 2026.05.28 | ₩6,344 | ₩6,371 | ₩6,143 | ₩6,264 | -1.27% | 13.6만 |
|---|
| 2026.05.27 | ₩6,317 | ₩6,391 | ₩6,203 | ₩6,291 | -0.42% | 17.9만 |
|---|
| 2026.05.26 | ₩6,103 | ₩6,425 | ₩6,002 | ₩6,304 | +3.30% | 116.7만 |
|---|
| 2026.05.22 | ₩5,969 | ₩6,177 | ₩5,888 | ₩6,170 | +3.37% | 16.9만 |
|---|
| 2026.05.21 | ₩6,089 | ₩6,116 | ₩5,794 | ₩5,969 | -1.98% | 12.7만 |
|---|
| 2026.05.20 | ₩6,063 | ₩6,177 | ₩6,009 | ₩6,157 | +1.55% | 12만 |
|---|
| 2026.05.19 | ₩6,036 | ₩6,143 | ₩5,786 | ₩6,103 | +1.11% | 15.1만 |
|---|
| 2026.05.18 | ₩5,929 | ₩6,291 | ₩5,888 | ₩6,022 | +1.58% | 141.3만 |
|---|
| 2026.05.15 | ₩5,969 | ₩6,029 | ₩5,754 | ₩5,982 | +0.22% | 14.6만 |
|---|
| 2026.05.14 | ₩6,103 | ₩6,224 | ₩5,580 | ₩5,996 | -1.76% | 30.7만 |
|---|
| 2026.05.13 | ₩6,304 | ₩6,532 | ₩6,049 | ₩6,103 | -3.19% | 32만 |
|---|
| 2026.05.12 | ₩5,513 | ₩6,103 | ₩5,486 | ₩5,982 | +8.52% | 36.8만 |
|---|
| 2026.05.11 | ₩5,647 | ₩5,687 | ₩5,459 | ₩5,513 | -2.38% | 26만 |
|---|
| 2026.05.08 | ₩5,070 | ₩5,808 | ₩4,882 | ₩5,741 | +13.23% | 28만 |
|---|
| 2026.05.07 | ₩5,955 | ₩6,009 | ₩5,855 | ₩5,982 | +0.45% | 12.9만 |
|---|
| 2026.05.06 | ₩6,277 | ₩6,317 | ₩5,680 | ₩5,929 | -5.56% | 36.5만 |
|---|
| 2026.05.05 | ₩6,183 | ₩6,183 | ₩5,929 | ₩6,143 | -0.65% | 12.4만 |
|---|
| 2026.05.04 | ₩6,841 | ₩6,841 | ₩6,150 | ₩6,170 | -9.80% | 16.2만 |
|---|
| 2026.05.01 | ₩6,250 | ₩6,472 | ₩6,130 | ₩6,358 | +1.72% | 12.5만 |
|---|
| 2026.04.30 | ₩6,613 | ₩6,626 | ₩6,190 | ₩6,210 | -6.09% | 17.2만 |
|---|
| 2026.04.29 | ₩6,787 | ₩7,023 | ₩6,559 | ₩6,626 | -2.37% | 13.3만 |
|---|
| 2026.04.28 | ₩7,230 | ₩7,357 | ₩6,747 | ₩6,774 | -6.31% | 13만 |
|---|
| 2026.04.27 | ₩7,310 | ₩7,377 | ₩7,069 | ₩7,256 | -0.73% | 9.6만 |
|---|
| 2026.04.24 | ₩7,592 | ₩7,598 | ₩7,283 | ₩7,310 | -3.71% | 9.4만 |
|---|
| 2026.04.23 | ₩8,021 | ₩8,054 | ₩7,525 | ₩7,592 | -5.35% | 11.4만 |
|---|
| 2026.04.22 | ₩8,048 | ₩8,122 | ₩7,806 | ₩8,008 | -0.50% | 5.8만 |
|---|
| 2026.04.21 | ₩8,249 | ₩8,303 | ₩7,981 | ₩8,061 | -2.28% | 7.7만 |
|---|
| 2026.04.20 | ₩7,967 | ₩8,289 | ₩7,806 | ₩8,249 | +3.54% | 29.1만 |
|---|
| 2026.04.17 | ₩8,048 | ₩8,061 | ₩7,873 | ₩8,021 | -0.33% | 12.7만 |
|---|
| 2026.04.16 | ₩7,793 | ₩8,088 | ₩7,750 | ₩7,981 | +2.41% | 27.6만 |
|---|
| 2026.04.15 | ₩7,847 | ₩8,008 | ₩7,766 | ₩7,779 | -0.85% | 15.6만 |
|---|
| 2026.04.14 | ₩7,565 | ₩7,833 | ₩7,484 | ₩7,806 | +3.19% | 14만 |
|---|
| 2026.04.13 | ₩7,350 | ₩7,511 | ₩7,323 | ₩7,498 | +2.01% | 12.5만 |
|---|
| 2026.04.10 | ₩7,458 | ₩7,458 | ₩7,270 | ₩7,364 | -1.26% | 6.7만 |
|---|
| 2026.04.09 | ₩7,377 | ₩7,541 | ₩7,303 | ₩7,444 | +0.91% | 8.3만 |
|---|
| 2026.04.08 | ₩7,458 | ₩7,619 | ₩7,216 | ₩7,404 | -0.72% | 12.3만 |
|---|
| 2026.04.07 | ₩7,458 | ₩7,511 | ₩7,256 | ₩7,270 | -2.52% | 11만 |
|---|
| 2026.04.06 | ₩7,203 | ₩7,471 | ₩7,203 | ₩7,471 | +3.72% | 16만 |
|---|
| 2026.04.02 | ₩7,283 | ₩7,337 | ₩7,136 | ₩7,256 | -0.37% | 14.4만 |
|---|
| 2026.04.01 | ₩7,404 | ₩7,565 | ₩7,377 | ₩7,391 | -0.18% | 13.7만 |
|---|
| 2026.03.31 | ₩7,270 | ₩7,417 | ₩7,236 | ₩7,377 | +1.48% | 29.2만 |
|---|
| 2026.03.30 | ₩7,176 | ₩7,377 | ₩6,988 | ₩7,203 | +0.37% | 14.1만 |
|---|
| 2026.03.27 | ₩7,256 | ₩7,317 | ₩7,015 | ₩7,095 | -2.22% | 16.6만 |
|---|
| 2026.03.26 | ₩7,431 | ₩7,551 | ₩7,256 | ₩7,270 | -2.17% | 14.7만 |
|---|
| 2026.03.25 | ₩7,297 | ₩7,484 | ₩7,230 | ₩7,484 | +2.57% | 14.7만 |
|---|
| 2026.03.24 | ₩7,297 | ₩7,404 | ₩7,216 | ₩7,297 | 0.00% | 14.2만 |
|---|
| 2026.03.23 | ₩7,270 | ₩7,498 | ₩7,099 | ₩7,364 | +1.29% | 17.7만 |
|---|
| 2026.03.20 | ₩7,377 | ₩7,498 | ₩7,189 | ₩7,216 | -2.18% | 16.6만 |
|---|
| 2026.03.19 | ₩7,243 | ₩7,404 | ₩7,028 | ₩7,364 | +1.67% | 14.9만 |
|---|
| 2026.03.18 | ₩7,364 | ₩7,592 | ₩7,344 | ₩7,364 | 0.00% | 16.9만 |
|---|
| 2026.03.17 | ₩7,297 | ₩7,498 | ₩7,297 | ₩7,364 | +0.92% | 16.4만 |
|---|
| 2026.03.16 | ₩7,203 | ₩7,431 | ₩7,203 | ₩7,323 | +1.68% | 19.3만 |
|---|
| 2026.03.13 | ₩7,323 | ₩7,444 | ₩7,176 | ₩7,203 | -1.65% | 21.4만 |
|---|
| 2026.03.12 | ₩7,256 | ₩7,404 | ₩7,136 | ₩7,283 | +0.37% | 22.8만 |
|---|
| 2026.03.11 | ₩7,310 | ₩7,391 | ₩7,254 | ₩7,323 | +0.18% | 23만 |
|---|
| 2026.03.10 | ₩7,310 | ₩7,498 | ₩7,184 | ₩7,337 | +0.37% | 30.5만 |
|---|
| 2026.03.09 | ₩7,444 | ₩7,511 | ₩7,196 | ₩7,364 | -1.08% | 29.2만 |
|---|
| 2026.03.06 | ₩7,323 | ₩7,699 | ₩7,323 | ₩7,511 | +2.56% | 18.4만 |
|---|
| 2026.03.05 | ₩7,605 | ₩7,900 | ₩7,525 | ₩7,699 | +1.23% | 14.5만 |
|---|
| 2026.03.04 | ₩7,686 | ₩8,008 | ₩7,551 | ₩7,645 | -0.52% | 26.1만 |
|---|
| 2026.03.03 | ₩7,377 | ₩7,686 | ₩7,310 | ₩7,672 | +4.00% | 52.2만 |
|---|
| 2026.03.02 | ₩6,425 | ₩7,364 | ₩6,250 | ₩7,149 | +11.27% | 29만 |
|---|
| 2026.02.27 | ₩6,760 | ₩6,760 | ₩5,875 | ₩6,452 | -4.56% | 52.8만 |
|---|
| 2026.02.26 | ₩7,404 | ₩7,537 | ₩7,337 | ₩7,511 | +1.45% | 11.5만 |
|---|
| 2026.02.25 | ₩7,323 | ₩7,505 | ₩7,149 | ₩7,377 | +0.73% | 22.7만 |
|---|
| 2026.02.24 | ₩6,961 | ₩7,525 | ₩6,858 | ₩7,310 | +5.01% | 20.4만 |
|---|
| 2026.02.23 | ₩7,243 | ₩7,317 | ₩6,928 | ₩7,028 | -2.96% | 15.6만 |
|---|
| 2026.02.20 | ₩7,055 | ₩7,323 | ₩7,055 | ₩7,270 | +3.04% | 16.6만 |
|---|
| 2026.02.19 | ₩6,961 | ₩7,176 | ₩6,827 | ₩7,095 | +1.93% | 18.6만 |
|---|
| 2026.02.18 | ₩6,800 | ₩7,162 | ₩6,780 | ₩7,002 | +2.96% | 17.8만 |
|---|
| 2026.02.17 | ₩7,109 | ₩7,283 | ₩6,602 | ₩6,774 | -4.72% | 16.7만 |
|---|
| 2026.02.13 | ₩7,243 | ₩7,337 | ₩7,095 | ₩7,136 | -1.48% | 18.7만 |
|---|
| 2026.02.12 | ₩7,391 | ₩7,511 | ₩7,203 | ₩7,243 | -2.00% | 28.6만 |
|---|
| 2026.02.11 | ₩7,404 | ₩7,471 | ₩7,270 | ₩7,391 | -0.18% | 13.7만 |
|---|
| 2026.02.10 | ₩7,323 | ₩7,478 | ₩7,256 | ₩7,391 | +0.92% | 12.6만 |
|---|
| 2026.02.09 | ₩7,082 | ₩7,310 | ₩6,988 | ₩7,283 | +2.84% | 37.3만 |
|---|
| 2026.02.06 | ₩7,176 | ₩7,310 | ₩6,988 | ₩7,069 | -1.50% | 22.8만 |
|---|
| 2026.02.05 | ₩7,283 | ₩7,417 | ₩7,109 | ₩7,149 | -1.84% | 20.5만 |
|---|
| 2026.02.04 | ₩7,458 | ₩7,458 | ₩7,095 | ₩7,297 | -2.16% | 19.5만 |
|---|
| 2026.02.03 | ₩7,391 | ₩7,531 | ₩7,310 | ₩7,458 | +0.91% | 26.5만 |
|---|
| 2026.02.02 | ₩7,297 | ₩7,538 | ₩7,002 | ₩7,377 | +1.10% | 16.2만 |
|---|
| 2026.01.30 | ₩7,364 | ₩7,458 | ₩6,955 | ₩7,350 | -0.18% | 45만 |
|---|
| 2026.01.29 | ₩7,712 | ₩7,753 | ₩7,297 | ₩7,364 | -4.52% | 30.1만 |
|---|
| 2026.01.28 | ₩7,847 | ₩7,942 | ₩7,712 | ₩7,753 | -1.20% | 11.1만 |
|---|
| 2026.01.27 | ₩7,739 | ₩7,994 | ₩7,672 | ₩7,833 | +1.21% | 17.8만 |
|---|
| 2026.01.26 | ₩7,686 | ₩7,847 | ₩7,659 | ₩7,712 | +0.35% | 20.4만 |
|---|
| 2026.01.23 | ₩7,753 | ₩7,914 | ₩7,632 | ₩7,726 | -0.35% | 12.7만 |
|---|
| 2026.01.22 | ₩7,873 | ₩8,316 | ₩7,712 | ₩7,753 | -1.53% | 19.1만 |
|---|
| 2026.01.21 | ₩7,672 | ₩7,820 | ₩7,578 | ₩7,779 | +1.40% | 24.1만 |
|---|
| 2026.01.20 | ₩7,766 | ₩7,820 | ₩7,283 | ₩7,712 | -0.69% | 21.3만 |
|---|
| 2026.01.16 | ₩7,619 | ₩7,914 | ₩7,431 | ₩7,887 | +3.52% | 11.9만 |
|---|
| 2026.01.15 | ₩7,940 | ₩7,940 | ₩7,498 | ₩7,578 | -4.56% | 25.9만 |
|---|
| 2026.01.14 | ₩7,847 | ₩8,383 | ₩7,820 | ₩7,873 | +0.34% | 24.1만 |
|---|
| 2026.01.13 | ₩7,833 | ₩7,927 | ₩7,759 | ₩7,860 | +0.34% | 12.8만 |
|---|
| 2026.01.12 | ₩7,779 | ₩7,994 | ₩7,779 | ₩7,793 | +0.17% | 8.9만 |
|---|
| 2026.01.09 | ₩7,860 | ₩7,987 | ₩7,625 | ₩7,793 | -0.85% | 19.7만 |
|---|
| 2026.01.08 | ₩7,793 | ₩8,021 | ₩7,506 | ₩7,793 | 0.00% | 13.3만 |
|---|
| 2026.01.07 | ₩7,873 | ₩7,991 | ₩7,619 | ₩7,820 | -0.68% | 18.1만 |
|---|
| 2026.01.06 | ₩7,672 | ₩7,940 | ₩7,384 | ₩7,847 | +2.27% | 19.8만 |
|---|
| 2026.01.05 | ₩7,914 | ₩8,008 | ₩7,605 | ₩7,659 | -3.22% | 20.6만 |
|---|
| 2026.01.02 | ₩8,088 | ₩8,222 | ₩7,860 | ₩7,914 | -2.16% | 10.5만 |
|---|
| 2025.12.31 | ₩8,008 | ₩8,115 | ₩7,954 | ₩8,034 | +0.34% | 10만 |
|---|
| 2025.12.30 | ₩8,048 | ₩8,276 | ₩7,967 | ₩8,034 | -0.17% | 11.4만 |
|---|
| 2025.12.29 | ₩7,873 | ₩8,075 | ₩7,855 | ₩8,061 | +2.39% | 18.9만 |
|---|
| 2025.12.26 | ₩7,887 | ₩8,008 | ₩7,887 | ₩7,927 | +0.51% | 11.9만 |
|---|
| 2025.12.24 | ₩7,806 | ₩8,028 | ₩7,592 | ₩7,954 | +1.89% | 12만 |
|---|
| 2025.12.23 | ₩7,927 | ₩8,021 | ₩7,726 | ₩7,820 | -1.35% | 22만 |
|---|
| 2025.12.22 | ₩7,940 | ₩8,075 | ₩7,914 | ₩7,914 | -0.34% | 14.8만 |
|---|
| 2025.12.19 | ₩8,276 | ₩8,343 | ₩7,914 | ₩7,940 | -4.05% | 23.3만 |
|---|
| 2025.12.18 | ₩8,370 | ₩8,464 | ₩8,008 | ₩8,222 | -1.76% | 20만 |
|---|
| 2025.12.17 | ₩7,954 | ₩8,504 | ₩7,954 | ₩8,249 | +3.71% | 20.9만 |
|---|
| 2025.12.16 | ₩7,860 | ₩8,061 | ₩7,860 | ₩7,940 | +1.02% | 10만 |
|---|
| 2025.12.15 | ₩8,048 | ₩8,048 | ₩7,914 | ₩7,927 | -1.50% | 20.8만 |
|---|
| 2025.12.12 | ₩7,914 | ₩8,262 | ₩7,914 | ₩8,034 | +1.53% | 23만 |
|---|
| 2025.12.11 | ₩8,034 | ₩8,155 | ₩7,914 | ₩7,927 | -1.34% | 13.2만 |
|---|
| 2025.12.10 | ₩8,316 | ₩8,450 | ₩7,940 | ₩8,021 | -3.55% | 25.6만 |
|---|
| 2025.12.09 | ₩7,981 | ₩8,692 | ₩7,753 | ₩8,370 | +4.87% | 101.8만 |
|---|
| 2025.12.08 | ₩8,209 | ₩8,209 | ₩7,927 | ₩7,994 | -2.61% | 14.6만 |
|---|
| 2025.12.05 | ₩8,303 | ₩8,403 | ₩7,994 | ₩8,155 | -1.78% | 38.7만 |
|---|
| 2025.12.04 | ₩8,718 | ₩8,826 | ₩8,222 | ₩8,303 | -4.77% | 38.1만 |
|---|
| 2025.12.03 | ₩8,316 | ₩8,886 | ₩8,316 | ₩8,624 | +3.71% | 55.2만 |
|---|
| 2025.12.02 | ₩7,994 | ₩8,477 | ₩7,914 | ₩8,276 | +3.52% | 42만 |
|---|
| 2025.12.01 | ₩7,551 | ₩8,168 | ₩7,458 | ₩7,994 | +5.86% | 36.9만 |
|---|
| 2025.11.28 | ₩7,699 | ₩7,793 | ₩7,538 | ₩7,659 | -0.52% | 21.9만 |
|---|
| 2025.11.26 | ₩7,230 | ₩7,712 | ₩7,176 | ₩7,632 | +5.57% | 30.8만 |
|---|
| 2025.11.25 | ₩6,814 | ₩7,397 | ₩6,706 | ₩7,203 | +5.71% | 59만 |
|---|
| 2025.11.24 | ₩6,733 | ₩6,908 | ₩6,532 | ₩6,733 | 0.00% | 49.9만 |
|---|
| 2025.11.21 | ₩6,411 | ₩6,747 | ₩6,157 | ₩6,720 | +4.81% | 34.1만 |
|---|
| 2025.11.20 | ₩7,162 | ₩7,270 | ₩6,452 | ₩6,519 | -8.99% | 43.1만 |
|---|
| 2025.11.19 | ₩6,465 | ₩7,167 | ₩6,452 | ₩7,055 | +9.13% | 65.8만 |
|---|
| 2025.11.18 | ₩6,411 | ₩6,572 | ₩6,271 | ₩6,438 | +0.42% | 70.7만 |
|---|
| 2025.11.17 | ₩6,599 | ₩6,706 | ₩6,425 | ₩6,452 | -2.24% | 32.3만 |
|---|
| 2025.11.14 | ₩6,170 | ₩6,686 | ₩6,103 | ₩6,653 | +7.83% | 221.3만 |
|---|
| 2025.11.13 | ₩6,572 | ₩6,772 | ₩6,103 | ₩6,331 | -3.67% | 41.9만 |
|---|
| 2025.11.12 | ₩5,781 | ₩6,639 | ₩5,379 | ₩6,639 | +14.85% | 122.2만 |
|---|
| 2025.11.11 | ₩5,566 | ₩5,875 | ₩5,526 | ₩5,875 | +5.54% | 25만 |
|---|
| 2025.11.10 | ₩5,486 | ₩5,711 | ₩5,325 | ₩5,540 | +0.98% | 53.6만 |
|---|
| 2025.11.07 | ₩5,352 | ₩5,593 | ₩5,137 | ₩5,392 | +0.75% | 66.6만 |
|---|
| 2025.11.06 | ₩4,815 | ₩4,855 | ₩4,648 | ₩4,668 | -3.06% | 10.2만 |
|---|
| 2025.11.05 | ₩4,721 | ₩4,884 | ₩4,721 | ₩4,829 | +2.27% | 5.3만 |
|---|
| 2025.11.04 | ₩4,775 | ₩4,882 | ₩4,708 | ₩4,762 | -0.28% | 10.4만 |
|---|
| 2025.11.03 | ₩4,855 | ₩4,947 | ₩4,735 | ₩4,869 | +0.28% | 6.1만 |
|---|
| 2025.10.31 | ₩5,030 | ₩5,143 | ₩4,775 | ₩4,829 | -4.00% | 6.2만 |
|---|
| 2025.10.30 | ₩5,151 | ₩5,298 | ₩4,869 | ₩4,976 | -3.39% | 18.3만 |
|---|
| 2025.10.29 | ₩5,191 | ₩5,298 | ₩4,923 | ₩5,218 | +0.52% | 14.8만 |
|---|
| 2025.10.28 | ₩4,601 | ₩5,499 | ₩4,601 | ₩5,124 | +11.37% | 39만 |
|---|
| 2025.10.27 | ₩4,466 | ₩4,695 | ₩4,359 | ₩4,601 | +3.00% | 14.8만 |
|---|
| 2025.10.24 | ₩4,064 | ₩4,453 | ₩4,064 | ₩4,386 | +7.92% | 11.2만 |
|---|
| 2025.10.23 | ₩3,836 | ₩4,158 | ₩3,836 | ₩4,037 | +5.24% | 8.4만 |
|---|
| 2025.10.22 | ₩3,970 | ₩4,004 | ₩3,823 | ₩3,863 | -2.70% | 3.7만 |
|---|
| 2025.10.21 | ₩3,715 | ₩3,970 | ₩3,682 | ₩3,903 | +5.05% | 4.1만 |
|---|
| 2025.10.20 | ₩3,702 | ₩3,782 | ₩3,675 | ₩3,715 | +0.36% | 5.5만 |
|---|
| 2025.10.17 | ₩3,635 | ₩3,702 | ₩3,528 | ₩3,689 | +1.48% | 8.7만 |
|---|
| 2025.10.16 | ₩3,635 | ₩3,662 | ₩3,521 | ₩3,635 | 0.00% | 7.2만 |
|---|
| 2025.10.15 | ₩3,621 | ₩3,662 | ₩3,487 | ₩3,621 | 0.00% | 1.7만 |
|---|
| 2025.10.14 | ₩3,447 | ₩3,662 | ₩3,420 | ₩3,621 | +5.06% | 9.2만 |
|---|
| 2025.10.13 | ₩3,474 | ₩3,568 | ₩3,434 | ₩3,474 | 0.00% | 1.6만 |
|---|
| 2025.10.10 | ₩3,568 | ₩3,568 | ₩3,393 | ₩3,420 | -4.14% | 2.8만 |
|---|