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 | ₩5,280 | ₩5,333 | ₩5,012 | ₩5,065 | -4.06% | 6.6만 |
| 2026.10.08 | ₩5,253 | ₩5,320 | ₩5,092 | ₩5,280 | +0.51% | 7.7만 |
| 2026.10.07 | ₩5,494 | ₩5,494 | ₩5,213 | ₩5,253 | -4.39% | 7.1만 |
| 2026.10.06 | ₩5,440 | ₩5,548 | ₩5,394 | ₩5,521 | +1.48% | 5.6만 |
| 2026.10.05 | ₩5,373 | ₩5,735 | ₩5,146 | ₩5,400 | +0.50% | 10.2만 |
| 2026.10.02 | ₩5,280 | ₩5,494 | ₩5,273 | ₩5,387 | +2.03% | 11.7만 |
| 2026.10.01 | ₩5,360 | ₩5,507 | ₩5,186 | ₩5,199 | -3.00% | 8.1만 |
| 2026.09.30 | ₩5,400 | ₩5,427 | ₩5,306 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,360 |
| -0.74% |
| 6.8만 |
| 2026.09.29 | ₩5,333 | ₩5,420 | ₩5,253 | ₩5,400 | +1.26% | 4.9만 |
|---|
| 2026.09.28 | ₩5,280 | ₩5,561 | ₩5,132 | ₩5,333 | +1.02% | 11.5만 |
|---|
| 2026.09.25 | ₩5,454 | ₩5,481 | ₩5,199 | ₩5,320 | -2.46% | 7.2만 |
|---|
| 2026.09.24 | ₩5,360 | ₩5,467 | ₩5,172 | ₩5,427 | +1.25% | 11.5만 |
|---|
| 2026.09.23 | ₩5,655 | ₩5,729 | ₩5,360 | ₩5,387 | -4.74% | 13.6만 |
|---|
| 2026.09.22 | ₩5,494 | ₩5,682 | ₩5,313 | ₩5,655 | +2.93% | 14.9만 |
|---|
| 2026.09.21 | ₩5,400 | ₩5,588 | ₩5,239 | ₩5,454 | +0.99% | 19만 |
|---|
| 2026.09.18 | ₩5,588 | ₩5,668 | ₩5,105 | ₩5,414 | -3.12% | 53.8만 |
|---|
| 2026.09.17 | ₩6,003 | ₩6,003 | ₩5,534 | ₩5,588 | -6.92% | 9.6만 |
|---|
| 2026.09.16 | ₩6,057 | ₩6,070 | ₩5,755 | ₩5,789 | -4.42% | 9.8만 |
|---|
| 2026.09.15 | ₩5,842 | ₩6,084 | ₩5,790 | ₩6,037 | +3.33% | 8.9만 |
|---|
| 2026.09.14 | ₩5,762 | ₩5,936 | ₩5,655 | ₩5,842 | +1.40% | 8.4만 |
|---|
| 2026.09.11 | ₩5,829 | ₩5,930 | ₩5,702 | ₩5,802 | -0.46% | 5.8만 |
|---|
| 2026.09.10 | ₩6,030 | ₩6,030 | ₩5,722 | ₩5,762 | -4.44% | 5.1만 |
|---|
| 2026.09.09 | ₩6,218 | ₩6,231 | ₩5,903 | ₩6,070 | -2.37% | 13.1만 |
|---|
| 2026.09.08 | ₩6,419 | ₩6,459 | ₩6,204 | ₩6,338 | -1.25% | 5.9만 |
|---|
| 2026.09.04 | ₩6,472 | ₩6,486 | ₩6,244 | ₩6,445 | -0.41% | 4.3만 |
|---|
| 2026.09.03 | ₩6,218 | ₩6,579 | ₩6,177 | ₩6,499 | +4.53% | 11.1만 |
|---|
| 2026.09.02 | ₩5,936 | ₩6,218 | ₩5,842 | ₩6,164 | +3.84% | 13.7만 |
|---|
| 2026.09.01 | ₩5,829 | ₩6,057 | ₩5,749 | ₩5,909 | +1.38% | 12.3만 |
|---|
| 2026.08.31 | ₩5,990 | ₩6,030 | ₩5,641 | ₩5,856 | -2.24% | 9.4만 |
|---|
| 2026.08.28 | ₩5,856 | ₩6,204 | ₩5,856 | ₩5,976 | +2.06% | 6.5만 |
|---|
| 2026.08.27 | ₩6,017 | ₩6,070 | ₩5,816 | ₩5,829 | -3.12% | 6.9만 |
|---|
| 2026.08.26 | ₩6,003 | ₩6,177 | ₩5,883 | ₩6,010 | +0.11% | 7.9만 |
|---|
| 2026.08.25 | ₩6,298 | ₩6,566 | ₩5,963 | ₩6,003 | -4.68% | 7.8만 |
|---|
| 2026.08.24 | ₩6,378 | ₩6,651 | ₩6,238 | ₩6,271 | -1.68% | 10.9만 |
|---|
| 2026.08.21 | ₩6,325 | ₩6,405 | ₩6,218 | ₩6,392 | +1.06% | 6.9만 |
|---|
| 2026.08.20 | ₩6,365 | ₩6,486 | ₩6,204 | ₩6,271 | -1.47% | 4.6만 |
|---|
| 2026.08.19 | ₩6,714 | ₩6,801 | ₩6,392 | ₩6,405 | -4.59% | 6.4만 |
|---|
| 2026.08.18 | ₩6,633 | ₩6,767 | ₩6,593 | ₩6,687 | +0.81% | 5.9만 |
|---|
| 2026.08.17 | ₩6,526 | ₩6,727 | ₩6,017 | ₩6,633 | +1.64% | 10.2만 |
|---|
| 2026.08.14 | ₩6,499 | ₩6,633 | ₩6,338 | ₩6,566 | +1.03% | 12.9만 |
|---|
| 2026.08.13 | ₩6,499 | ₩6,620 | ₩6,298 | ₩6,486 | -0.21% | 9.3만 |
|---|
| 2026.08.12 | ₩5,923 | ₩6,512 | ₩5,923 | ₩6,499 | +9.73% | 22.3만 |
|---|
| 2026.08.11 | ₩6,110 | ₩6,405 | ₩5,909 | ₩5,936 | -2.85% | 11.7만 |
|---|
| 2026.08.10 | ₩6,807 | ₩6,807 | ₩6,070 | ₩6,110 | -10.24% | 14.8만 |
|---|
| 2026.08.07 | ₩6,646 | ₩6,995 | ₩6,472 | ₩6,807 | +2.42% | 14.7만 |
|---|
| 2026.08.06 | ₩6,606 | ₩6,827 | ₩6,204 | ₩6,646 | +0.61% | 12.2만 |
|---|
| 2026.08.05 | ₩6,700 | ₩6,821 | ₩6,325 | ₩6,606 | -1.40% | 22.3만 |
|---|
| 2026.08.04 | ₩5,655 | ₩5,909 | ₩5,628 | ₩5,856 | +3.55% | 13.2만 |
|---|
| 2026.08.03 | ₩5,735 | ₩6,084 | ₩5,641 | ₩5,668 | -1.17% | 5.2만 |
|---|
| 2026.07.31 | ₩5,601 | ₩5,708 | ₩5,534 | ₩5,668 | +1.20% | 7.8만 |
|---|
| 2026.07.30 | ₩5,615 | ₩5,836 | ₩5,507 | ₩5,588 | -0.48% | 4.5만 |
|---|
| 2026.07.29 | ₩5,655 | ₩5,789 | ₩5,458 | ₩5,601 | -0.95% | 7만 |
|---|
| 2026.07.28 | ₩5,816 | ₩5,936 | ₩5,521 | ₩5,534 | -4.84% | 7.8만 |
|---|
| 2026.07.27 | ₩5,601 | ₩5,869 | ₩5,595 | ₩5,775 | +3.11% | 9.5만 |
|---|
| 2026.07.24 | ₩5,494 | ₩5,628 | ₩5,387 | ₩5,507 | +0.24% | 6만 |
|---|
| 2026.07.23 | ₩6,070 | ₩6,198 | ₩5,521 | ₩5,534 | -8.83% | 10.6만 |
|---|
| 2026.07.22 | ₩6,244 | ₩6,265 | ₩6,124 | ₩6,137 | -1.72% | 7만 |
|---|
| 2026.07.21 | ₩6,177 | ₩6,298 | ₩6,050 | ₩6,244 | +1.08% | 10.2만 |
|---|
| 2026.07.20 | ₩6,151 | ₩6,238 | ₩6,124 | ₩6,177 | +0.44% | 8.4만 |
|---|
| 2026.07.17 | ₩6,177 | ₩6,365 | ₩6,137 | ₩6,151 | -0.43% | 5.9만 |
|---|
| 2026.07.16 | ₩6,218 | ₩6,412 | ₩6,191 | ₩6,231 | +0.22% | 7.5만 |
|---|
| 2026.07.15 | ₩6,151 | ₩6,378 | ₩6,113 | ₩6,218 | +1.09% | 7.7만 |
|---|
| 2026.07.14 | ₩6,325 | ₩6,392 | ₩6,097 | ₩6,204 | -1.91% | 6.4만 |
|---|
| 2026.07.13 | ₩6,271 | ₩6,416 | ₩6,204 | ₩6,325 | +0.85% | 5.7만 |
|---|
| 2026.07.10 | ₩6,258 | ₩6,311 | ₩6,084 | ₩6,271 | +0.21% | 13.2만 |
|---|
| 2026.07.09 | ₩6,378 | ₩6,525 | ₩6,164 | ₩6,258 | -1.89% | 12만 |
|---|
| 2026.07.08 | ₩6,191 | ₩6,526 | ₩6,164 | ₩6,405 | +3.46% | 6.3만 |
|---|
| 2026.07.07 | ₩6,365 | ₩6,499 | ₩6,144 | ₩6,204 | -2.53% | 9.5만 |
|---|
| 2026.07.06 | ₩6,539 | ₩6,687 | ₩6,199 | ₩6,325 | -3.28% | 8.3만 |
|---|
| 2026.07.02 | ₩6,901 | ₩7,308 | ₩6,512 | ₩6,539 | -5.24% | 11.6만 |
|---|
| 2026.07.01 | ₩6,566 | ₩6,941 | ₩6,463 | ₩6,941 | +5.71% | 18.9만 |
|---|
| 2026.06.30 | ₩7,290 | ₩7,290 | ₩6,499 | ₩6,566 | -9.93% | 30.7만 |
|---|
| 2026.06.29 | ₩7,022 | ₩7,598 | ₩7,022 | ₩7,290 | +3.82% | 36.4만 |
|---|
| 2026.06.26 | ₩6,151 | ₩7,022 | ₩6,124 | ₩7,008 | +13.94% | 295.3만 |
|---|
| 2026.06.25 | ₩6,017 | ₩6,298 | ₩6,017 | ₩6,137 | +2.00% | 49.6만 |
|---|
| 2026.06.24 | ₩6,030 | ₩6,370 | ₩5,849 | ₩5,976 | -0.89% | 26.7만 |
|---|
| 2026.06.23 | ₩5,574 | ₩6,097 | ₩5,514 | ₩6,017 | +7.93% | 13.9만 |
|---|
| 2026.06.22 | ₩5,762 | ₩5,762 | ₩5,534 | ₩5,574 | -3.26% | 19.6만 |
|---|
| 2026.06.18 | ₩5,588 | ₩5,950 | ₩5,588 | ₩5,802 | +3.84% | 24.1만 |
|---|
| 2026.06.17 | ₩5,427 | ₩5,708 | ₩5,246 | ₩5,588 | +2.96% | 26.1만 |
|---|
| 2026.06.16 | ₩5,481 | ₩5,581 | ₩5,360 | ₩5,400 | -1.47% | 38만 |
|---|
| 2026.06.15 | ₩5,467 | ₩5,688 | ₩5,387 | ₩5,481 | +0.25% | 11.2만 |
|---|
| 2026.06.12 | ₩5,481 | ₩5,621 | ₩5,440 | ₩5,467 | -0.24% | 12.6만 |
|---|
| 2026.06.11 | ₩5,440 | ₩5,548 | ₩5,414 | ₩5,494 | +0.99% | 12.2만 |
|---|
| 2026.06.10 | ₩5,414 | ₩5,581 | ₩5,414 | ₩5,440 | +0.50% | 13.7만 |
|---|
| 2026.06.09 | ₩5,360 | ₩5,514 | ₩5,360 | ₩5,387 | +0.50% | 12.5만 |
|---|
| 2026.06.08 | ₩5,628 | ₩5,628 | ₩5,333 | ₩5,373 | -4.52% | 9.2만 |
|---|
| 2026.06.05 | ₩5,668 | ₩5,775 | ₩5,440 | ₩5,481 | -3.31% | 10.7만 |
|---|
| 2026.06.04 | ₩5,708 | ₩5,876 | ₩5,668 | ₩5,668 | -0.70% | 9.2만 |
|---|
| 2026.06.03 | ₩5,883 | ₩5,883 | ₩5,639 | ₩5,708 | -2.96% | 9.2만 |
|---|
| 2026.06.02 | ₩6,097 | ₩6,097 | ₩5,802 | ₩5,869 | -3.74% | 11.8만 |
|---|
| 2026.06.01 | ₩6,084 | ₩6,164 | ₩5,936 | ₩5,950 | -2.20% | 11.8만 |
|---|
| 2026.05.29 | ₩6,258 | ₩6,311 | ₩6,043 | ₩6,057 | -3.21% | 13.2만 |
|---|
| 2026.05.28 | ₩6,338 | ₩6,365 | ₩6,137 | ₩6,258 | -1.27% | 13.6만 |
|---|
| 2026.05.27 | ₩6,311 | ₩6,385 | ₩6,198 | ₩6,285 | -0.42% | 17.9만 |
|---|
| 2026.05.26 | ₩6,097 | ₩6,419 | ₩5,997 | ₩6,298 | +3.30% | 116.7만 |
|---|
| 2026.05.22 | ₩5,963 | ₩6,171 | ₩5,883 | ₩6,164 | +3.37% | 16.9만 |
|---|
| 2026.05.21 | ₩6,084 | ₩6,110 | ₩5,789 | ₩5,963 | -1.98% | 12.7만 |
|---|
| 2026.05.20 | ₩6,057 | ₩6,171 | ₩6,003 | ₩6,151 | +1.55% | 12만 |
|---|
| 2026.05.19 | ₩6,030 | ₩6,137 | ₩5,781 | ₩6,097 | +1.11% | 15.1만 |
|---|
| 2026.05.18 | ₩5,923 | ₩6,285 | ₩5,883 | ₩6,017 | +1.58% | 141.3만 |
|---|
| 2026.05.15 | ₩5,963 | ₩6,023 | ₩5,749 | ₩5,976 | +0.22% | 14.6만 |
|---|
| 2026.05.14 | ₩6,097 | ₩6,218 | ₩5,574 | ₩5,990 | -1.76% | 30.7만 |
|---|
| 2026.05.13 | ₩6,298 | ₩6,526 | ₩6,043 | ₩6,097 | -3.19% | 32만 |
|---|
| 2026.05.12 | ₩5,507 | ₩6,097 | ₩5,481 | ₩5,976 | +8.52% | 36.8만 |
|---|
| 2026.05.11 | ₩5,641 | ₩5,682 | ₩5,454 | ₩5,507 | -2.38% | 26만 |
|---|
| 2026.05.08 | ₩5,065 | ₩5,802 | ₩4,878 | ₩5,735 | +13.23% | 28만 |
|---|
| 2026.05.07 | ₩5,950 | ₩6,003 | ₩5,849 | ₩5,976 | +0.45% | 12.9만 |
|---|
| 2026.05.06 | ₩6,271 | ₩6,311 | ₩5,675 | ₩5,923 | -5.56% | 36.5만 |
|---|
| 2026.05.05 | ₩6,177 | ₩6,177 | ₩5,923 | ₩6,137 | -0.65% | 12.4만 |
|---|
| 2026.05.04 | ₩6,834 | ₩6,834 | ₩6,144 | ₩6,164 | -9.80% | 16.2만 |
|---|
| 2026.05.01 | ₩6,244 | ₩6,466 | ₩6,124 | ₩6,352 | +1.72% | 12.5만 |
|---|
| 2026.04.30 | ₩6,606 | ₩6,620 | ₩6,184 | ₩6,204 | -6.09% | 17.2만 |
|---|
| 2026.04.29 | ₩6,781 | ₩7,016 | ₩6,553 | ₩6,620 | -2.37% | 13.3만 |
|---|
| 2026.04.28 | ₩7,223 | ₩7,350 | ₩6,740 | ₩6,767 | -6.31% | 13만 |
|---|
| 2026.04.27 | ₩7,303 | ₩7,370 | ₩7,062 | ₩7,250 | -0.73% | 9.6만 |
|---|
| 2026.04.24 | ₩7,585 | ₩7,591 | ₩7,276 | ₩7,303 | -3.71% | 9.4만 |
|---|
| 2026.04.23 | ₩8,013 | ₩8,047 | ₩7,518 | ₩7,585 | -5.35% | 11.4만 |
|---|
| 2026.04.22 | ₩8,040 | ₩8,114 | ₩7,799 | ₩8,000 | -0.50% | 5.8만 |
|---|
| 2026.04.21 | ₩8,241 | ₩8,295 | ₩7,973 | ₩8,054 | -2.28% | 7.7만 |
|---|
| 2026.04.20 | ₩7,960 | ₩8,281 | ₩7,799 | ₩8,241 | +3.54% | 29.1만 |
|---|
| 2026.04.17 | ₩8,040 | ₩8,054 | ₩7,866 | ₩8,013 | -0.33% | 12.7만 |
|---|
| 2026.04.16 | ₩7,786 | ₩8,080 | ₩7,743 | ₩7,973 | +2.41% | 27.6만 |
|---|
| 2026.04.15 | ₩7,839 | ₩8,000 | ₩7,759 | ₩7,772 | -0.85% | 15.6만 |
|---|
| 2026.04.14 | ₩7,558 | ₩7,826 | ₩7,477 | ₩7,799 | +3.19% | 14만 |
|---|
| 2026.04.13 | ₩7,343 | ₩7,504 | ₩7,317 | ₩7,491 | +2.01% | 12.5만 |
|---|
| 2026.04.10 | ₩7,451 | ₩7,451 | ₩7,263 | ₩7,357 | -1.26% | 6.7만 |
|---|
| 2026.04.09 | ₩7,370 | ₩7,534 | ₩7,296 | ₩7,437 | +0.91% | 8.3만 |
|---|
| 2026.04.08 | ₩7,451 | ₩7,611 | ₩7,209 | ₩7,397 | -0.72% | 12.3만 |
|---|
| 2026.04.07 | ₩7,451 | ₩7,504 | ₩7,250 | ₩7,263 | -2.52% | 11만 |
|---|
| 2026.04.06 | ₩7,196 | ₩7,464 | ₩7,196 | ₩7,464 | +3.72% | 16만 |
|---|
| 2026.04.02 | ₩7,276 | ₩7,330 | ₩7,129 | ₩7,250 | -0.37% | 14.4만 |
|---|
| 2026.04.01 | ₩7,397 | ₩7,558 | ₩7,370 | ₩7,384 | -0.18% | 13.7만 |
|---|
| 2026.03.31 | ₩7,263 | ₩7,410 | ₩7,229 | ₩7,370 | +1.48% | 29.2만 |
|---|
| 2026.03.30 | ₩7,169 | ₩7,370 | ₩6,982 | ₩7,196 | +0.37% | 14.1만 |
|---|
| 2026.03.27 | ₩7,250 | ₩7,310 | ₩7,008 | ₩7,089 | -2.22% | 16.6만 |
|---|
| 2026.03.26 | ₩7,424 | ₩7,544 | ₩7,250 | ₩7,263 | -2.17% | 14.7만 |
|---|
| 2026.03.25 | ₩7,290 | ₩7,477 | ₩7,223 | ₩7,477 | +2.57% | 14.7만 |
|---|
| 2026.03.24 | ₩7,290 | ₩7,397 | ₩7,209 | ₩7,290 | 0.00% | 14.2만 |
|---|
| 2026.03.23 | ₩7,263 | ₩7,491 | ₩7,093 | ₩7,357 | +1.29% | 17.7만 |
|---|
| 2026.03.20 | ₩7,370 | ₩7,491 | ₩7,183 | ₩7,209 | -2.18% | 16.6만 |
|---|
| 2026.03.19 | ₩7,236 | ₩7,397 | ₩7,022 | ₩7,357 | +1.67% | 14.9만 |
|---|
| 2026.03.18 | ₩7,357 | ₩7,585 | ₩7,337 | ₩7,357 | 0.00% | 16.9만 |
|---|
| 2026.03.17 | ₩7,290 | ₩7,491 | ₩7,290 | ₩7,357 | +0.92% | 16.4만 |
|---|
| 2026.03.16 | ₩7,196 | ₩7,424 | ₩7,196 | ₩7,317 | +1.68% | 19.3만 |
|---|
| 2026.03.13 | ₩7,317 | ₩7,437 | ₩7,169 | ₩7,196 | -1.65% | 21.4만 |
|---|
| 2026.03.12 | ₩7,250 | ₩7,397 | ₩7,129 | ₩7,276 | +0.37% | 22.8만 |
|---|
| 2026.03.11 | ₩7,303 | ₩7,384 | ₩7,247 | ₩7,317 | +0.18% | 23만 |
|---|
| 2026.03.10 | ₩7,303 | ₩7,491 | ₩7,177 | ₩7,330 | +0.37% | 30.5만 |
|---|
| 2026.03.09 | ₩7,437 | ₩7,504 | ₩7,189 | ₩7,357 | -1.08% | 29.2만 |
|---|
| 2026.03.06 | ₩7,317 | ₩7,692 | ₩7,317 | ₩7,504 | +2.56% | 18.4만 |
|---|
| 2026.03.05 | ₩7,598 | ₩7,893 | ₩7,518 | ₩7,692 | +1.23% | 14.5만 |
|---|
| 2026.03.04 | ₩7,678 | ₩8,000 | ₩7,544 | ₩7,638 | -0.52% | 26.1만 |
|---|
| 2026.03.03 | ₩7,370 | ₩7,678 | ₩7,303 | ₩7,665 | +4.00% | 52.2만 |
|---|
| 2026.03.02 | ₩6,419 | ₩7,357 | ₩6,244 | ₩7,142 | +11.27% | 29만 |
|---|
| 2026.02.27 | ₩6,754 | ₩6,754 | ₩5,869 | ₩6,445 | -4.56% | 52.8만 |
|---|
| 2026.02.26 | ₩7,397 | ₩7,530 | ₩7,330 | ₩7,504 | +1.45% | 11.5만 |
|---|
| 2026.02.25 | ₩7,317 | ₩7,497 | ₩7,142 | ₩7,370 | +0.73% | 22.7만 |
|---|
| 2026.02.24 | ₩6,955 | ₩7,518 | ₩6,852 | ₩7,303 | +5.01% | 20.4만 |
|---|
| 2026.02.23 | ₩7,236 | ₩7,310 | ₩6,921 | ₩7,022 | -2.96% | 15.6만 |
|---|
| 2026.02.20 | ₩7,049 | ₩7,317 | ₩7,049 | ₩7,263 | +3.04% | 16.6만 |
|---|
| 2026.02.19 | ₩6,955 | ₩7,169 | ₩6,821 | ₩7,089 | +1.93% | 18.6만 |
|---|
| 2026.02.18 | ₩6,794 | ₩7,156 | ₩6,774 | ₩6,995 | +2.96% | 17.8만 |
|---|
| 2026.02.17 | ₩7,102 | ₩7,276 | ₩6,596 | ₩6,767 | -4.72% | 16.7만 |
|---|
| 2026.02.13 | ₩7,236 | ₩7,330 | ₩7,089 | ₩7,129 | -1.48% | 18.7만 |
|---|
| 2026.02.12 | ₩7,384 | ₩7,504 | ₩7,196 | ₩7,236 | -2.00% | 28.6만 |
|---|
| 2026.02.11 | ₩7,397 | ₩7,464 | ₩7,263 | ₩7,384 | -0.18% | 13.7만 |
|---|
| 2026.02.10 | ₩7,317 | ₩7,471 | ₩7,250 | ₩7,384 | +0.92% | 12.6만 |
|---|
| 2026.02.09 | ₩7,075 | ₩7,303 | ₩6,982 | ₩7,276 | +2.84% | 37.3만 |
|---|
| 2026.02.06 | ₩7,169 | ₩7,303 | ₩6,982 | ₩7,062 | -1.50% | 22.8만 |
|---|
| 2026.02.05 | ₩7,276 | ₩7,410 | ₩7,102 | ₩7,142 | -1.84% | 20.5만 |
|---|
| 2026.02.04 | ₩7,451 | ₩7,451 | ₩7,089 | ₩7,290 | -2.16% | 19.5만 |
|---|
| 2026.02.03 | ₩7,384 | ₩7,524 | ₩7,303 | ₩7,451 | +0.91% | 26.5만 |
|---|
| 2026.02.02 | ₩7,290 | ₩7,531 | ₩6,995 | ₩7,370 | +1.10% | 16.2만 |
|---|
| 2026.01.30 | ₩7,357 | ₩7,451 | ₩6,948 | ₩7,343 | -0.18% | 45만 |
|---|
| 2026.01.29 | ₩7,705 | ₩7,745 | ₩7,290 | ₩7,357 | -4.52% | 30.1만 |
|---|
| 2026.01.28 | ₩7,839 | ₩7,934 | ₩7,705 | ₩7,745 | -1.20% | 11.1만 |
|---|
| 2026.01.27 | ₩7,732 | ₩7,987 | ₩7,665 | ₩7,826 | +1.21% | 17.8만 |
|---|
| 2026.01.26 | ₩7,678 | ₩7,839 | ₩7,652 | ₩7,705 | +0.35% | 20.4만 |
|---|
| 2026.01.23 | ₩7,745 | ₩7,906 | ₩7,625 | ₩7,719 | -0.35% | 12.7만 |
|---|
| 2026.01.22 | ₩7,866 | ₩8,308 | ₩7,705 | ₩7,745 | -1.53% | 19.1만 |
|---|
| 2026.01.21 | ₩7,665 | ₩7,812 | ₩7,571 | ₩7,772 | +1.40% | 24.1만 |
|---|
| 2026.01.20 | ₩7,759 | ₩7,812 | ₩7,276 | ₩7,705 | -0.69% | 21.3만 |
|---|
| 2026.01.16 | ₩7,611 | ₩7,906 | ₩7,424 | ₩7,879 | +3.52% | 11.9만 |
|---|
| 2026.01.15 | ₩7,933 | ₩7,933 | ₩7,491 | ₩7,571 | -4.56% | 25.9만 |
|---|
| 2026.01.14 | ₩7,839 | ₩8,375 | ₩7,812 | ₩7,866 | +0.34% | 24.1만 |
|---|
| 2026.01.13 | ₩7,826 | ₩7,920 | ₩7,752 | ₩7,853 | +0.34% | 12.8만 |
|---|
| 2026.01.12 | ₩7,772 | ₩7,987 | ₩7,772 | ₩7,786 | +0.17% | 8.9만 |
|---|
| 2026.01.09 | ₩7,853 | ₩7,980 | ₩7,618 | ₩7,786 | -0.85% | 19.7만 |
|---|
| 2026.01.08 | ₩7,786 | ₩8,013 | ₩7,499 | ₩7,786 | 0.00% | 13.3만 |
|---|
| 2026.01.07 | ₩7,866 | ₩7,984 | ₩7,611 | ₩7,812 | -0.68% | 18.1만 |
|---|
| 2026.01.06 | ₩7,665 | ₩7,933 | ₩7,377 | ₩7,839 | +2.27% | 19.8만 |
|---|
| 2026.01.05 | ₩7,906 | ₩8,000 | ₩7,598 | ₩7,652 | -3.22% | 20.6만 |
|---|
| 2026.01.02 | ₩8,080 | ₩8,214 | ₩7,853 | ₩7,906 | -2.16% | 10.5만 |
|---|
| 2025.12.31 | ₩8,000 | ₩8,107 | ₩7,946 | ₩8,027 | +0.34% | 10만 |
|---|
| 2025.12.30 | ₩8,040 | ₩8,268 | ₩7,960 | ₩8,027 | -0.17% | 11.4만 |
|---|
| 2025.12.29 | ₩7,866 | ₩8,067 | ₩7,847 | ₩8,054 | +2.39% | 18.9만 |
|---|
| 2025.12.26 | ₩7,879 | ₩8,000 | ₩7,879 | ₩7,920 | +0.51% | 11.9만 |
|---|
| 2025.12.24 | ₩7,799 | ₩8,020 | ₩7,585 | ₩7,946 | +1.89% | 12만 |
|---|
| 2025.12.23 | ₩7,920 | ₩8,013 | ₩7,719 | ₩7,812 | -1.35% | 22만 |
|---|
| 2025.12.22 | ₩7,933 | ₩8,067 | ₩7,906 | ₩7,906 | -0.34% | 14.8만 |
|---|
| 2025.12.19 | ₩8,268 | ₩8,335 | ₩7,906 | ₩7,933 | -4.05% | 23.3만 |
|---|
| 2025.12.18 | ₩8,362 | ₩8,456 | ₩8,000 | ₩8,214 | -1.76% | 20만 |
|---|
| 2025.12.17 | ₩7,946 | ₩8,496 | ₩7,946 | ₩8,241 | +3.71% | 20.9만 |
|---|
| 2025.12.16 | ₩7,853 | ₩8,054 | ₩7,853 | ₩7,933 | +1.02% | 10만 |
|---|
| 2025.12.15 | ₩8,040 | ₩8,040 | ₩7,906 | ₩7,920 | -1.50% | 20.8만 |
|---|
| 2025.12.12 | ₩7,906 | ₩8,255 | ₩7,906 | ₩8,027 | +1.53% | 23만 |
|---|
| 2025.12.11 | ₩8,027 | ₩8,147 | ₩7,906 | ₩7,920 | -1.34% | 13.2만 |
|---|
| 2025.12.10 | ₩8,308 | ₩8,442 | ₩7,933 | ₩8,013 | -3.55% | 25.6만 |
|---|
| 2025.12.09 | ₩7,973 | ₩8,683 | ₩7,745 | ₩8,362 | +4.87% | 101.8만 |
|---|
| 2025.12.08 | ₩8,201 | ₩8,201 | ₩7,920 | ₩7,987 | -2.61% | 14.6만 |
|---|
| 2025.12.05 | ₩8,295 | ₩8,395 | ₩7,987 | ₩8,147 | -1.78% | 38.7만 |
|---|
| 2025.12.04 | ₩8,710 | ₩8,817 | ₩8,214 | ₩8,295 | -4.77% | 38.1만 |
|---|
| 2025.12.03 | ₩8,308 | ₩8,878 | ₩8,308 | ₩8,616 | +3.71% | 55.2만 |
|---|
| 2025.12.02 | ₩7,987 | ₩8,469 | ₩7,906 | ₩8,268 | +3.52% | 42만 |
|---|
| 2025.12.01 | ₩7,544 | ₩8,161 | ₩7,451 | ₩7,987 | +5.86% | 36.9만 |
|---|
| 2025.11.28 | ₩7,692 | ₩7,786 | ₩7,531 | ₩7,652 | -0.52% | 21.9만 |
|---|
| 2025.11.26 | ₩7,223 | ₩7,705 | ₩7,169 | ₩7,625 | +5.57% | 30.8만 |
|---|
| 2025.11.25 | ₩6,807 | ₩7,390 | ₩6,700 | ₩7,196 | +5.71% | 59만 |
|---|
| 2025.11.24 | ₩6,727 | ₩6,901 | ₩6,526 | ₩6,727 | 0.00% | 49.9만 |
|---|
| 2025.11.21 | ₩6,405 | ₩6,740 | ₩6,151 | ₩6,714 | +4.81% | 34.1만 |
|---|
| 2025.11.20 | ₩7,156 | ₩7,263 | ₩6,445 | ₩6,512 | -8.99% | 43.1만 |
|---|
| 2025.11.19 | ₩6,459 | ₩7,160 | ₩6,445 | ₩7,049 | +9.13% | 65.8만 |
|---|
| 2025.11.18 | ₩6,405 | ₩6,566 | ₩6,265 | ₩6,432 | +0.42% | 70.7만 |
|---|
| 2025.11.17 | ₩6,593 | ₩6,700 | ₩6,419 | ₩6,445 | -2.24% | 32.3만 |
|---|
| 2025.11.14 | ₩6,164 | ₩6,680 | ₩6,097 | ₩6,646 | +7.83% | 221.3만 |
|---|
| 2025.11.13 | ₩6,566 | ₩6,766 | ₩6,097 | ₩6,325 | -3.67% | 41.9만 |
|---|
| 2025.11.12 | ₩5,775 | ₩6,633 | ₩5,373 | ₩6,633 | +14.85% | 122.2만 |
|---|
| 2025.11.11 | ₩5,561 | ₩5,869 | ₩5,521 | ₩5,869 | +5.54% | 25만 |
|---|
| 2025.11.10 | ₩5,481 | ₩5,706 | ₩5,320 | ₩5,534 | +0.98% | 53.6만 |
|---|
| 2025.11.07 | ₩5,347 | ₩5,588 | ₩5,132 | ₩5,387 | +0.75% | 66.6만 |
|---|
| 2025.11.06 | ₩4,811 | ₩4,851 | ₩4,643 | ₩4,663 | -3.06% | 10.2만 |
|---|
| 2025.11.05 | ₩4,717 | ₩4,879 | ₩4,717 | ₩4,824 | +2.27% | 5.3만 |
|---|
| 2025.11.04 | ₩4,770 | ₩4,878 | ₩4,703 | ₩4,757 | -0.28% | 10.4만 |
|---|
| 2025.11.03 | ₩4,851 | ₩4,942 | ₩4,730 | ₩4,864 | +0.28% | 6.1만 |
|---|
| 2025.10.31 | ₩5,025 | ₩5,138 | ₩4,770 | ₩4,824 | -4.00% | 6.2만 |
|---|
| 2025.10.30 | ₩5,146 | ₩5,293 | ₩4,864 | ₩4,971 | -3.39% | 18.3만 |
|---|
| 2025.10.29 | ₩5,186 | ₩5,293 | ₩4,918 | ₩5,213 | +0.52% | 14.8만 |
|---|
| 2025.10.28 | ₩4,596 | ₩5,494 | ₩4,596 | ₩5,119 | +11.37% | 39만 |
|---|
| 2025.10.27 | ₩4,462 | ₩4,690 | ₩4,355 | ₩4,596 | +3.00% | 14.8만 |
|---|
| 2025.10.24 | ₩4,060 | ₩4,449 | ₩4,060 | ₩4,382 | +7.92% | 11.2만 |
|---|
| 2025.10.23 | ₩3,832 | ₩4,154 | ₩3,832 | ₩4,033 | +5.24% | 8.4만 |
|---|
| 2025.10.22 | ₩3,966 | ₩4,000 | ₩3,819 | ₩3,859 | -2.70% | 3.7만 |
|---|
| 2025.10.21 | ₩3,712 | ₩3,966 | ₩3,678 | ₩3,899 | +5.05% | 4.1만 |
|---|
| 2025.10.20 | ₩3,698 | ₩3,779 | ₩3,672 | ₩3,712 | +0.36% | 5.5만 |
|---|
| 2025.10.17 | ₩3,631 | ₩3,698 | ₩3,524 | ₩3,685 | +1.48% | 8.7만 |
|---|
| 2025.10.16 | ₩3,631 | ₩3,658 | ₩3,518 | ₩3,631 | 0.00% | 7.2만 |
|---|
| 2025.10.15 | ₩3,618 | ₩3,658 | ₩3,484 | ₩3,618 | 0.00% | 1.7만 |
|---|
| 2025.10.14 | ₩3,444 | ₩3,658 | ₩3,417 | ₩3,618 | +5.06% | 9.2만 |
|---|
| 2025.10.13 | ₩3,471 | ₩3,564 | ₩3,430 | ₩3,471 | 0.00% | 1.6만 |
|---|
| 2025.10.10 | ₩3,564 | ₩3,564 | ₩3,390 | ₩3,417 | -4.14% | 2.8만 |
|---|