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 | ₩5,284 | ₩5,337 | ₩5,016 | ₩5,069 | -4.06% | 6.6만 |
| 2026.10.08 | ₩5,257 | ₩5,324 | ₩5,096 | ₩5,284 | +0.51% | 7.7만 |
| 2026.10.07 | ₩5,498 | ₩5,498 | ₩5,217 | ₩5,257 | -4.39% | 7.1만 |
| 2026.10.06 | ₩5,445 | ₩5,552 | ₩5,398 | ₩5,525 | +1.48% | 5.6만 |
| 2026.10.05 | ₩5,378 | ₩5,740 | ₩5,150 | ₩5,405 | +0.50% | 10.2만 |
| 2026.10.02 | ₩5,284 | ₩5,498 | ₩5,277 | ₩5,391 | +2.03% | 11.7만 |
| 2026.10.01 | ₩5,364 | ₩5,512 | ₩5,190 | ₩5,203 | -3.00% | 8.1만 |
| 2026.09.30 | ₩5,405 | ₩5,431 | ₩5,311 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,364 |
| -0.74% |
| 6.8만 |
| 2026.09.29 | ₩5,337 | ₩5,425 | ₩5,257 | ₩5,405 | +1.26% | 4.9만 |
|---|
| 2026.09.28 | ₩5,284 | ₩5,565 | ₩5,136 | ₩5,337 | +1.02% | 11.5만 |
|---|
| 2026.09.25 | ₩5,458 | ₩5,485 | ₩5,203 | ₩5,324 | -2.46% | 7.2만 |
|---|
| 2026.09.24 | ₩5,364 | ₩5,472 | ₩5,177 | ₩5,431 | +1.25% | 11.5만 |
|---|
| 2026.09.23 | ₩5,659 | ₩5,733 | ₩5,364 | ₩5,391 | -4.74% | 13.6만 |
|---|
| 2026.09.22 | ₩5,498 | ₩5,686 | ₩5,317 | ₩5,659 | +2.93% | 14.9만 |
|---|
| 2026.09.21 | ₩5,405 | ₩5,592 | ₩5,244 | ₩5,458 | +0.99% | 19만 |
|---|
| 2026.09.18 | ₩5,592 | ₩5,673 | ₩5,109 | ₩5,418 | -3.12% | 53.8만 |
|---|
| 2026.09.17 | ₩6,008 | ₩6,008 | ₩5,539 | ₩5,592 | -6.92% | 9.6만 |
|---|
| 2026.09.16 | ₩6,062 | ₩6,075 | ₩5,760 | ₩5,793 | -4.42% | 9.8만 |
|---|
| 2026.09.15 | ₩5,847 | ₩6,088 | ₩5,795 | ₩6,042 | +3.33% | 8.9만 |
|---|
| 2026.09.14 | ₩5,767 | ₩5,941 | ₩5,659 | ₩5,847 | +1.40% | 8.4만 |
|---|
| 2026.09.11 | ₩5,834 | ₩5,934 | ₩5,706 | ₩5,807 | -0.46% | 5.8만 |
|---|
| 2026.09.10 | ₩6,035 | ₩6,035 | ₩5,726 | ₩5,767 | -4.44% | 5.1만 |
|---|
| 2026.09.09 | ₩6,223 | ₩6,236 | ₩5,907 | ₩6,075 | -2.37% | 13.1만 |
|---|
| 2026.09.08 | ₩6,424 | ₩6,464 | ₩6,209 | ₩6,343 | -1.25% | 5.9만 |
|---|
| 2026.09.04 | ₩6,477 | ₩6,491 | ₩6,249 | ₩6,451 | -0.41% | 4.3만 |
|---|
| 2026.09.03 | ₩6,223 | ₩6,585 | ₩6,182 | ₩6,504 | +4.53% | 11.1만 |
|---|
| 2026.09.02 | ₩5,941 | ₩6,223 | ₩5,847 | ₩6,169 | +3.84% | 13.7만 |
|---|
| 2026.09.01 | ₩5,834 | ₩6,062 | ₩5,753 | ₩5,914 | +1.38% | 12.3만 |
|---|
| 2026.08.31 | ₩5,995 | ₩6,035 | ₩5,646 | ₩5,860 | -2.24% | 9.4만 |
|---|
| 2026.08.28 | ₩5,860 | ₩6,209 | ₩5,860 | ₩5,981 | +2.06% | 6.5만 |
|---|
| 2026.08.27 | ₩6,021 | ₩6,075 | ₩5,820 | ₩5,834 | -3.12% | 6.9만 |
|---|
| 2026.08.26 | ₩6,008 | ₩6,182 | ₩5,887 | ₩6,015 | +0.11% | 7.9만 |
|---|
| 2026.08.25 | ₩6,303 | ₩6,571 | ₩5,968 | ₩6,008 | -4.68% | 7.8만 |
|---|
| 2026.08.24 | ₩6,383 | ₩6,656 | ₩6,243 | ₩6,276 | -1.68% | 10.9만 |
|---|
| 2026.08.21 | ₩6,330 | ₩6,410 | ₩6,223 | ₩6,397 | +1.06% | 6.9만 |
|---|
| 2026.08.20 | ₩6,370 | ₩6,491 | ₩6,209 | ₩6,276 | -1.47% | 4.6만 |
|---|
| 2026.08.19 | ₩6,719 | ₩6,806 | ₩6,397 | ₩6,410 | -4.59% | 6.4만 |
|---|
| 2026.08.18 | ₩6,638 | ₩6,772 | ₩6,598 | ₩6,692 | +0.81% | 5.9만 |
|---|
| 2026.08.17 | ₩6,531 | ₩6,732 | ₩6,021 | ₩6,638 | +1.64% | 10.2만 |
|---|
| 2026.08.14 | ₩6,504 | ₩6,638 | ₩6,343 | ₩6,571 | +1.03% | 12.9만 |
|---|
| 2026.08.13 | ₩6,504 | ₩6,625 | ₩6,303 | ₩6,491 | -0.21% | 9.3만 |
|---|
| 2026.08.12 | ₩5,928 | ₩6,518 | ₩5,928 | ₩6,504 | +9.73% | 22.3만 |
|---|
| 2026.08.11 | ₩6,115 | ₩6,410 | ₩5,914 | ₩5,941 | -2.85% | 11.7만 |
|---|
| 2026.08.10 | ₩6,813 | ₩6,813 | ₩6,075 | ₩6,115 | -10.24% | 14.8만 |
|---|
| 2026.08.07 | ₩6,652 | ₩7,000 | ₩6,477 | ₩6,813 | +2.42% | 14.7만 |
|---|
| 2026.08.06 | ₩6,611 | ₩6,833 | ₩6,209 | ₩6,652 | +0.61% | 12.2만 |
|---|
| 2026.08.05 | ₩6,705 | ₩6,826 | ₩6,330 | ₩6,611 | -1.40% | 22.3만 |
|---|
| 2026.08.04 | ₩5,659 | ₩5,914 | ₩5,632 | ₩5,860 | +3.55% | 13.2만 |
|---|
| 2026.08.03 | ₩5,740 | ₩6,088 | ₩5,646 | ₩5,673 | -1.17% | 5.2만 |
|---|
| 2026.07.31 | ₩5,606 | ₩5,713 | ₩5,539 | ₩5,673 | +1.20% | 7.8만 |
|---|
| 2026.07.30 | ₩5,619 | ₩5,840 | ₩5,512 | ₩5,592 | -0.48% | 4.5만 |
|---|
| 2026.07.29 | ₩5,659 | ₩5,793 | ₩5,462 | ₩5,606 | -0.95% | 7만 |
|---|
| 2026.07.28 | ₩5,820 | ₩5,941 | ₩5,525 | ₩5,539 | -4.84% | 7.8만 |
|---|
| 2026.07.27 | ₩5,606 | ₩5,874 | ₩5,599 | ₩5,780 | +3.11% | 9.5만 |
|---|
| 2026.07.24 | ₩5,498 | ₩5,632 | ₩5,391 | ₩5,512 | +0.24% | 6만 |
|---|
| 2026.07.23 | ₩6,075 | ₩6,202 | ₩5,525 | ₩5,539 | -8.83% | 10.6만 |
|---|
| 2026.07.22 | ₩6,249 | ₩6,270 | ₩6,129 | ₩6,142 | -1.72% | 7만 |
|---|
| 2026.07.21 | ₩6,182 | ₩6,303 | ₩6,055 | ₩6,249 | +1.08% | 10.2만 |
|---|
| 2026.07.20 | ₩6,156 | ₩6,243 | ₩6,129 | ₩6,182 | +0.44% | 8.4만 |
|---|
| 2026.07.17 | ₩6,182 | ₩6,370 | ₩6,142 | ₩6,156 | -0.43% | 5.9만 |
|---|
| 2026.07.16 | ₩6,223 | ₩6,417 | ₩6,196 | ₩6,236 | +0.22% | 7.5만 |
|---|
| 2026.07.15 | ₩6,156 | ₩6,383 | ₩6,118 | ₩6,223 | +1.09% | 7.7만 |
|---|
| 2026.07.14 | ₩6,330 | ₩6,397 | ₩6,102 | ₩6,209 | -1.91% | 6.4만 |
|---|
| 2026.07.13 | ₩6,276 | ₩6,421 | ₩6,209 | ₩6,330 | +0.85% | 5.7만 |
|---|
| 2026.07.10 | ₩6,263 | ₩6,316 | ₩6,088 | ₩6,276 | +0.21% | 13.2만 |
|---|
| 2026.07.09 | ₩6,383 | ₩6,530 | ₩6,169 | ₩6,263 | -1.89% | 12만 |
|---|
| 2026.07.08 | ₩6,196 | ₩6,531 | ₩6,169 | ₩6,410 | +3.46% | 6.3만 |
|---|
| 2026.07.07 | ₩6,370 | ₩6,504 | ₩6,149 | ₩6,209 | -2.53% | 9.5만 |
|---|
| 2026.07.06 | ₩6,544 | ₩6,692 | ₩6,204 | ₩6,330 | -3.28% | 8.3만 |
|---|
| 2026.07.02 | ₩6,907 | ₩7,314 | ₩6,518 | ₩6,544 | -5.24% | 11.6만 |
|---|
| 2026.07.01 | ₩6,571 | ₩6,947 | ₩6,468 | ₩6,947 | +5.71% | 18.9만 |
|---|
| 2026.06.30 | ₩7,295 | ₩7,295 | ₩6,504 | ₩6,571 | -9.93% | 30.7만 |
|---|
| 2026.06.29 | ₩7,027 | ₩7,604 | ₩7,027 | ₩7,295 | +3.82% | 36.4만 |
|---|
| 2026.06.26 | ₩6,156 | ₩7,027 | ₩6,129 | ₩7,014 | +13.94% | 295.3만 |
|---|
| 2026.06.25 | ₩6,021 | ₩6,303 | ₩6,021 | ₩6,142 | +2.00% | 49.6만 |
|---|
| 2026.06.24 | ₩6,035 | ₩6,375 | ₩5,854 | ₩5,981 | -0.89% | 26.7만 |
|---|
| 2026.06.23 | ₩5,579 | ₩6,102 | ₩5,519 | ₩6,021 | +7.93% | 13.9만 |
|---|
| 2026.06.22 | ₩5,767 | ₩5,767 | ₩5,539 | ₩5,579 | -3.26% | 19.6만 |
|---|
| 2026.06.18 | ₩5,592 | ₩5,954 | ₩5,592 | ₩5,807 | +3.84% | 24.1만 |
|---|
| 2026.06.17 | ₩5,431 | ₩5,713 | ₩5,250 | ₩5,592 | +2.96% | 26.1만 |
|---|
| 2026.06.16 | ₩5,485 | ₩5,586 | ₩5,364 | ₩5,405 | -1.47% | 38만 |
|---|
| 2026.06.15 | ₩5,472 | ₩5,693 | ₩5,391 | ₩5,485 | +0.25% | 11.2만 |
|---|
| 2026.06.12 | ₩5,485 | ₩5,626 | ₩5,445 | ₩5,472 | -0.24% | 12.6만 |
|---|
| 2026.06.11 | ₩5,445 | ₩5,552 | ₩5,418 | ₩5,498 | +0.99% | 12.2만 |
|---|
| 2026.06.10 | ₩5,418 | ₩5,586 | ₩5,418 | ₩5,445 | +0.50% | 13.7만 |
|---|
| 2026.06.09 | ₩5,364 | ₩5,519 | ₩5,364 | ₩5,391 | +0.50% | 12.5만 |
|---|
| 2026.06.08 | ₩5,632 | ₩5,632 | ₩5,337 | ₩5,378 | -4.52% | 9.2만 |
|---|
| 2026.06.05 | ₩5,673 | ₩5,780 | ₩5,445 | ₩5,485 | -3.31% | 10.7만 |
|---|
| 2026.06.04 | ₩5,713 | ₩5,881 | ₩5,673 | ₩5,673 | -0.70% | 9.2만 |
|---|
| 2026.06.03 | ₩5,887 | ₩5,887 | ₩5,643 | ₩5,713 | -2.96% | 9.2만 |
|---|
| 2026.06.02 | ₩6,102 | ₩6,102 | ₩5,807 | ₩5,874 | -3.74% | 11.8만 |
|---|
| 2026.06.01 | ₩6,088 | ₩6,169 | ₩5,941 | ₩5,954 | -2.20% | 11.8만 |
|---|
| 2026.05.29 | ₩6,263 | ₩6,316 | ₩6,048 | ₩6,062 | -3.21% | 13.2만 |
|---|
| 2026.05.28 | ₩6,343 | ₩6,370 | ₩6,142 | ₩6,263 | -1.27% | 13.6만 |
|---|
| 2026.05.27 | ₩6,316 | ₩6,390 | ₩6,202 | ₩6,290 | -0.42% | 17.9만 |
|---|
| 2026.05.26 | ₩6,102 | ₩6,424 | ₩6,001 | ₩6,303 | +3.30% | 116.7만 |
|---|
| 2026.05.22 | ₩5,968 | ₩6,176 | ₩5,887 | ₩6,169 | +3.37% | 16.9만 |
|---|
| 2026.05.21 | ₩6,088 | ₩6,115 | ₩5,793 | ₩5,968 | -1.98% | 12.7만 |
|---|
| 2026.05.20 | ₩6,062 | ₩6,176 | ₩6,008 | ₩6,156 | +1.55% | 12만 |
|---|
| 2026.05.19 | ₩6,035 | ₩6,142 | ₩5,785 | ₩6,102 | +1.11% | 15.1만 |
|---|
| 2026.05.18 | ₩5,928 | ₩6,290 | ₩5,887 | ₩6,021 | +1.58% | 141.3만 |
|---|
| 2026.05.15 | ₩5,968 | ₩6,028 | ₩5,753 | ₩5,981 | +0.22% | 14.6만 |
|---|
| 2026.05.14 | ₩6,102 | ₩6,223 | ₩5,579 | ₩5,995 | -1.76% | 30.7만 |
|---|
| 2026.05.13 | ₩6,303 | ₩6,531 | ₩6,048 | ₩6,102 | -3.19% | 32만 |
|---|
| 2026.05.12 | ₩5,512 | ₩6,102 | ₩5,485 | ₩5,981 | +8.52% | 36.8만 |
|---|
| 2026.05.11 | ₩5,646 | ₩5,686 | ₩5,458 | ₩5,512 | -2.38% | 26만 |
|---|
| 2026.05.08 | ₩5,069 | ₩5,807 | ₩4,881 | ₩5,740 | +13.23% | 28만 |
|---|
| 2026.05.07 | ₩5,954 | ₩6,008 | ₩5,854 | ₩5,981 | +0.45% | 12.9만 |
|---|
| 2026.05.06 | ₩6,276 | ₩6,316 | ₩5,679 | ₩5,928 | -5.56% | 36.5만 |
|---|
| 2026.05.05 | ₩6,182 | ₩6,182 | ₩5,928 | ₩6,142 | -0.65% | 12.4만 |
|---|
| 2026.05.04 | ₩6,839 | ₩6,839 | ₩6,149 | ₩6,169 | -9.80% | 16.2만 |
|---|
| 2026.05.01 | ₩6,249 | ₩6,471 | ₩6,129 | ₩6,357 | +1.72% | 12.5만 |
|---|
| 2026.04.30 | ₩6,611 | ₩6,625 | ₩6,189 | ₩6,209 | -6.09% | 17.2만 |
|---|
| 2026.04.29 | ₩6,786 | ₩7,022 | ₩6,558 | ₩6,625 | -2.37% | 13.3만 |
|---|
| 2026.04.28 | ₩7,228 | ₩7,356 | ₩6,746 | ₩6,772 | -6.31% | 13만 |
|---|
| 2026.04.27 | ₩7,309 | ₩7,376 | ₩7,067 | ₩7,255 | -0.73% | 9.6만 |
|---|
| 2026.04.24 | ₩7,590 | ₩7,597 | ₩7,282 | ₩7,309 | -3.71% | 9.4만 |
|---|
| 2026.04.23 | ₩8,020 | ₩8,053 | ₩7,523 | ₩7,590 | -5.35% | 11.4만 |
|---|
| 2026.04.22 | ₩8,046 | ₩8,120 | ₩7,805 | ₩8,006 | -0.50% | 5.8만 |
|---|
| 2026.04.21 | ₩8,248 | ₩8,301 | ₩7,979 | ₩8,060 | -2.28% | 7.7만 |
|---|
| 2026.04.20 | ₩7,966 | ₩8,288 | ₩7,805 | ₩8,248 | +3.54% | 29.1만 |
|---|
| 2026.04.17 | ₩8,046 | ₩8,060 | ₩7,872 | ₩8,020 | -0.33% | 12.7만 |
|---|
| 2026.04.16 | ₩7,792 | ₩8,087 | ₩7,749 | ₩7,979 | +2.41% | 27.6만 |
|---|
| 2026.04.15 | ₩7,845 | ₩8,006 | ₩7,765 | ₩7,778 | -0.85% | 15.6만 |
|---|
| 2026.04.14 | ₩7,564 | ₩7,832 | ₩7,483 | ₩7,805 | +3.19% | 14만 |
|---|
| 2026.04.13 | ₩7,349 | ₩7,510 | ₩7,322 | ₩7,497 | +2.01% | 12.5만 |
|---|
| 2026.04.10 | ₩7,456 | ₩7,456 | ₩7,269 | ₩7,362 | -1.26% | 6.7만 |
|---|
| 2026.04.09 | ₩7,376 | ₩7,539 | ₩7,302 | ₩7,443 | +0.91% | 8.3만 |
|---|
| 2026.04.08 | ₩7,456 | ₩7,617 | ₩7,215 | ₩7,403 | -0.72% | 12.3만 |
|---|
| 2026.04.07 | ₩7,456 | ₩7,510 | ₩7,255 | ₩7,269 | -2.52% | 11만 |
|---|
| 2026.04.06 | ₩7,202 | ₩7,470 | ₩7,202 | ₩7,470 | +3.72% | 16만 |
|---|
| 2026.04.02 | ₩7,282 | ₩7,336 | ₩7,134 | ₩7,255 | -0.37% | 14.4만 |
|---|
| 2026.04.01 | ₩7,403 | ₩7,564 | ₩7,376 | ₩7,389 | -0.18% | 13.7만 |
|---|
| 2026.03.31 | ₩7,269 | ₩7,416 | ₩7,235 | ₩7,376 | +1.48% | 29.2만 |
|---|
| 2026.03.30 | ₩7,175 | ₩7,376 | ₩6,987 | ₩7,202 | +0.37% | 14.1만 |
|---|
| 2026.03.27 | ₩7,255 | ₩7,316 | ₩7,014 | ₩7,094 | -2.22% | 16.6만 |
|---|
| 2026.03.26 | ₩7,430 | ₩7,550 | ₩7,255 | ₩7,269 | -2.17% | 14.7만 |
|---|
| 2026.03.25 | ₩7,295 | ₩7,483 | ₩7,228 | ₩7,483 | +2.57% | 14.7만 |
|---|
| 2026.03.24 | ₩7,295 | ₩7,403 | ₩7,215 | ₩7,295 | 0.00% | 14.2만 |
|---|
| 2026.03.23 | ₩7,269 | ₩7,497 | ₩7,098 | ₩7,362 | +1.29% | 17.7만 |
|---|
| 2026.03.20 | ₩7,376 | ₩7,497 | ₩7,188 | ₩7,215 | -2.18% | 16.6만 |
|---|
| 2026.03.19 | ₩7,242 | ₩7,403 | ₩7,027 | ₩7,362 | +1.67% | 14.9만 |
|---|
| 2026.03.18 | ₩7,362 | ₩7,590 | ₩7,342 | ₩7,362 | 0.00% | 16.9만 |
|---|
| 2026.03.17 | ₩7,295 | ₩7,497 | ₩7,295 | ₩7,362 | +0.92% | 16.4만 |
|---|
| 2026.03.16 | ₩7,202 | ₩7,430 | ₩7,202 | ₩7,322 | +1.68% | 19.3만 |
|---|
| 2026.03.13 | ₩7,322 | ₩7,443 | ₩7,175 | ₩7,202 | -1.65% | 21.4만 |
|---|
| 2026.03.12 | ₩7,255 | ₩7,403 | ₩7,134 | ₩7,282 | +0.37% | 22.8만 |
|---|
| 2026.03.11 | ₩7,309 | ₩7,389 | ₩7,253 | ₩7,322 | +0.18% | 23만 |
|---|
| 2026.03.10 | ₩7,309 | ₩7,497 | ₩7,183 | ₩7,336 | +0.37% | 30.5만 |
|---|
| 2026.03.09 | ₩7,443 | ₩7,510 | ₩7,195 | ₩7,362 | -1.08% | 29.2만 |
|---|
| 2026.03.06 | ₩7,322 | ₩7,698 | ₩7,322 | ₩7,510 | +2.56% | 18.4만 |
|---|
| 2026.03.05 | ₩7,604 | ₩7,899 | ₩7,523 | ₩7,698 | +1.23% | 14.5만 |
|---|
| 2026.03.04 | ₩7,684 | ₩8,006 | ₩7,550 | ₩7,644 | -0.52% | 26.1만 |
|---|
| 2026.03.03 | ₩7,376 | ₩7,684 | ₩7,309 | ₩7,671 | +4.00% | 52.2만 |
|---|
| 2026.03.02 | ₩6,424 | ₩7,362 | ₩6,249 | ₩7,148 | +11.27% | 29만 |
|---|
| 2026.02.27 | ₩6,759 | ₩6,759 | ₩5,874 | ₩6,451 | -4.56% | 52.8만 |
|---|
| 2026.02.26 | ₩7,403 | ₩7,535 | ₩7,336 | ₩7,510 | +1.45% | 11.5만 |
|---|
| 2026.02.25 | ₩7,322 | ₩7,503 | ₩7,148 | ₩7,376 | +0.73% | 22.7만 |
|---|
| 2026.02.24 | ₩6,960 | ₩7,523 | ₩6,857 | ₩7,309 | +5.01% | 20.4만 |
|---|
| 2026.02.23 | ₩7,242 | ₩7,316 | ₩6,927 | ₩7,027 | -2.96% | 15.6만 |
|---|
| 2026.02.20 | ₩7,054 | ₩7,322 | ₩7,054 | ₩7,269 | +3.04% | 16.6만 |
|---|
| 2026.02.19 | ₩6,960 | ₩7,175 | ₩6,826 | ₩7,094 | +1.93% | 18.6만 |
|---|
| 2026.02.18 | ₩6,799 | ₩7,161 | ₩6,779 | ₩7,000 | +2.96% | 17.8만 |
|---|
| 2026.02.17 | ₩7,108 | ₩7,282 | ₩6,601 | ₩6,772 | -4.72% | 16.7만 |
|---|
| 2026.02.13 | ₩7,242 | ₩7,336 | ₩7,094 | ₩7,134 | -1.48% | 18.7만 |
|---|
| 2026.02.12 | ₩7,389 | ₩7,510 | ₩7,202 | ₩7,242 | -2.00% | 28.6만 |
|---|
| 2026.02.11 | ₩7,403 | ₩7,470 | ₩7,269 | ₩7,389 | -0.18% | 13.7만 |
|---|
| 2026.02.10 | ₩7,322 | ₩7,476 | ₩7,255 | ₩7,389 | +0.92% | 12.6만 |
|---|
| 2026.02.09 | ₩7,081 | ₩7,309 | ₩6,987 | ₩7,282 | +2.84% | 37.3만 |
|---|
| 2026.02.06 | ₩7,175 | ₩7,309 | ₩6,987 | ₩7,067 | -1.50% | 22.8만 |
|---|
| 2026.02.05 | ₩7,282 | ₩7,416 | ₩7,108 | ₩7,148 | -1.84% | 20.5만 |
|---|
| 2026.02.04 | ₩7,456 | ₩7,456 | ₩7,094 | ₩7,295 | -2.16% | 19.5만 |
|---|
| 2026.02.03 | ₩7,389 | ₩7,530 | ₩7,309 | ₩7,456 | +0.91% | 26.5만 |
|---|
| 2026.02.02 | ₩7,295 | ₩7,537 | ₩7,000 | ₩7,376 | +1.10% | 16.2만 |
|---|
| 2026.01.30 | ₩7,362 | ₩7,456 | ₩6,953 | ₩7,349 | -0.18% | 45만 |
|---|
| 2026.01.29 | ₩7,711 | ₩7,751 | ₩7,295 | ₩7,362 | -4.52% | 30.1만 |
|---|
| 2026.01.28 | ₩7,845 | ₩7,940 | ₩7,711 | ₩7,751 | -1.20% | 11.1만 |
|---|
| 2026.01.27 | ₩7,738 | ₩7,993 | ₩7,671 | ₩7,832 | +1.21% | 17.8만 |
|---|
| 2026.01.26 | ₩7,684 | ₩7,845 | ₩7,658 | ₩7,711 | +0.35% | 20.4만 |
|---|
| 2026.01.23 | ₩7,751 | ₩7,912 | ₩7,631 | ₩7,725 | -0.35% | 12.7만 |
|---|
| 2026.01.22 | ₩7,872 | ₩8,315 | ₩7,711 | ₩7,751 | -1.53% | 19.1만 |
|---|
| 2026.01.21 | ₩7,671 | ₩7,818 | ₩7,577 | ₩7,778 | +1.40% | 24.1만 |
|---|
| 2026.01.20 | ₩7,765 | ₩7,818 | ₩7,282 | ₩7,711 | -0.69% | 21.3만 |
|---|
| 2026.01.16 | ₩7,617 | ₩7,912 | ₩7,430 | ₩7,885 | +3.52% | 11.9만 |
|---|
| 2026.01.15 | ₩7,939 | ₩7,939 | ₩7,497 | ₩7,577 | -4.56% | 25.9만 |
|---|
| 2026.01.14 | ₩7,845 | ₩8,382 | ₩7,818 | ₩7,872 | +0.34% | 24.1만 |
|---|
| 2026.01.13 | ₩7,832 | ₩7,926 | ₩7,758 | ₩7,859 | +0.34% | 12.8만 |
|---|
| 2026.01.12 | ₩7,778 | ₩7,993 | ₩7,778 | ₩7,792 | +0.17% | 8.9만 |
|---|
| 2026.01.09 | ₩7,859 | ₩7,986 | ₩7,624 | ₩7,792 | -0.85% | 19.7만 |
|---|
| 2026.01.08 | ₩7,792 | ₩8,020 | ₩7,505 | ₩7,792 | 0.00% | 13.3만 |
|---|
| 2026.01.07 | ₩7,872 | ₩7,990 | ₩7,617 | ₩7,818 | -0.68% | 18.1만 |
|---|
| 2026.01.06 | ₩7,671 | ₩7,939 | ₩7,383 | ₩7,845 | +2.27% | 19.8만 |
|---|
| 2026.01.05 | ₩7,912 | ₩8,006 | ₩7,604 | ₩7,658 | -3.22% | 20.6만 |
|---|
| 2026.01.02 | ₩8,087 | ₩8,221 | ₩7,859 | ₩7,912 | -2.16% | 10.5만 |
|---|
| 2025.12.31 | ₩8,006 | ₩8,113 | ₩7,953 | ₩8,033 | +0.34% | 10만 |
|---|
| 2025.12.30 | ₩8,046 | ₩8,274 | ₩7,966 | ₩8,033 | -0.17% | 11.4만 |
|---|
| 2025.12.29 | ₩7,872 | ₩8,073 | ₩7,853 | ₩8,060 | +2.39% | 18.9만 |
|---|
| 2025.12.26 | ₩7,885 | ₩8,006 | ₩7,885 | ₩7,926 | +0.51% | 11.9만 |
|---|
| 2025.12.24 | ₩7,805 | ₩8,026 | ₩7,590 | ₩7,953 | +1.89% | 12만 |
|---|
| 2025.12.23 | ₩7,926 | ₩8,020 | ₩7,725 | ₩7,818 | -1.35% | 22만 |
|---|
| 2025.12.22 | ₩7,939 | ₩8,073 | ₩7,912 | ₩7,912 | -0.34% | 14.8만 |
|---|
| 2025.12.19 | ₩8,274 | ₩8,341 | ₩7,912 | ₩7,939 | -4.05% | 23.3만 |
|---|
| 2025.12.18 | ₩8,368 | ₩8,462 | ₩8,006 | ₩8,221 | -1.76% | 20만 |
|---|
| 2025.12.17 | ₩7,953 | ₩8,502 | ₩7,953 | ₩8,248 | +3.71% | 20.9만 |
|---|
| 2025.12.16 | ₩7,859 | ₩8,060 | ₩7,859 | ₩7,939 | +1.02% | 10만 |
|---|
| 2025.12.15 | ₩8,046 | ₩8,046 | ₩7,912 | ₩7,926 | -1.50% | 20.8만 |
|---|
| 2025.12.12 | ₩7,912 | ₩8,261 | ₩7,912 | ₩8,033 | +1.53% | 23만 |
|---|
| 2025.12.11 | ₩8,033 | ₩8,154 | ₩7,912 | ₩7,926 | -1.34% | 13.2만 |
|---|
| 2025.12.10 | ₩8,315 | ₩8,449 | ₩7,939 | ₩8,020 | -3.55% | 25.6만 |
|---|
| 2025.12.09 | ₩7,979 | ₩8,690 | ₩7,751 | ₩8,368 | +4.87% | 101.8만 |
|---|
| 2025.12.08 | ₩8,207 | ₩8,207 | ₩7,926 | ₩7,993 | -2.61% | 14.6만 |
|---|
| 2025.12.05 | ₩8,301 | ₩8,402 | ₩7,993 | ₩8,154 | -1.78% | 38.7만 |
|---|
| 2025.12.04 | ₩8,717 | ₩8,824 | ₩8,221 | ₩8,301 | -4.77% | 38.1만 |
|---|
| 2025.12.03 | ₩8,315 | ₩8,885 | ₩8,315 | ₩8,623 | +3.71% | 55.2만 |
|---|
| 2025.12.02 | ₩7,993 | ₩8,476 | ₩7,912 | ₩8,274 | +3.52% | 42만 |
|---|
| 2025.12.01 | ₩7,550 | ₩8,167 | ₩7,456 | ₩7,993 | +5.86% | 36.9만 |
|---|
| 2025.11.28 | ₩7,698 | ₩7,792 | ₩7,537 | ₩7,658 | -0.52% | 21.9만 |
|---|
| 2025.11.26 | ₩7,228 | ₩7,711 | ₩7,175 | ₩7,631 | +5.57% | 30.8만 |
|---|
| 2025.11.25 | ₩6,813 | ₩7,396 | ₩6,705 | ₩7,202 | +5.71% | 59만 |
|---|
| 2025.11.24 | ₩6,732 | ₩6,907 | ₩6,531 | ₩6,732 | 0.00% | 49.9만 |
|---|
| 2025.11.21 | ₩6,410 | ₩6,746 | ₩6,156 | ₩6,719 | +4.81% | 34.1만 |
|---|
| 2025.11.20 | ₩7,161 | ₩7,269 | ₩6,451 | ₩6,518 | -8.99% | 43.1만 |
|---|
| 2025.11.19 | ₩6,464 | ₩7,165 | ₩6,451 | ₩7,054 | +9.13% | 65.8만 |
|---|
| 2025.11.18 | ₩6,410 | ₩6,571 | ₩6,270 | ₩6,437 | +0.42% | 70.7만 |
|---|
| 2025.11.17 | ₩6,598 | ₩6,705 | ₩6,424 | ₩6,451 | -2.24% | 32.3만 |
|---|
| 2025.11.14 | ₩6,169 | ₩6,685 | ₩6,102 | ₩6,652 | +7.83% | 221.3만 |
|---|
| 2025.11.13 | ₩6,571 | ₩6,771 | ₩6,102 | ₩6,330 | -3.67% | 41.9만 |
|---|
| 2025.11.12 | ₩5,780 | ₩6,638 | ₩5,378 | ₩6,638 | +14.85% | 122.2만 |
|---|
| 2025.11.11 | ₩5,565 | ₩5,874 | ₩5,525 | ₩5,874 | +5.54% | 25만 |
|---|
| 2025.11.10 | ₩5,485 | ₩5,710 | ₩5,324 | ₩5,539 | +0.98% | 53.6만 |
|---|
| 2025.11.07 | ₩5,351 | ₩5,592 | ₩5,136 | ₩5,391 | +0.75% | 66.6만 |
|---|
| 2025.11.06 | ₩4,814 | ₩4,855 | ₩4,647 | ₩4,667 | -3.06% | 10.2만 |
|---|
| 2025.11.05 | ₩4,721 | ₩4,883 | ₩4,721 | ₩4,828 | +2.27% | 5.3만 |
|---|
| 2025.11.04 | ₩4,774 | ₩4,881 | ₩4,707 | ₩4,761 | -0.28% | 10.4만 |
|---|
| 2025.11.03 | ₩4,855 | ₩4,946 | ₩4,734 | ₩4,868 | +0.28% | 6.1만 |
|---|
| 2025.10.31 | ₩5,029 | ₩5,142 | ₩4,774 | ₩4,828 | -4.00% | 6.2만 |
|---|
| 2025.10.30 | ₩5,150 | ₩5,297 | ₩4,868 | ₩4,975 | -3.39% | 18.3만 |
|---|
| 2025.10.29 | ₩5,190 | ₩5,297 | ₩4,922 | ₩5,217 | +0.52% | 14.8만 |
|---|
| 2025.10.28 | ₩4,600 | ₩5,498 | ₩4,600 | ₩5,123 | +11.37% | 39만 |
|---|
| 2025.10.27 | ₩4,466 | ₩4,694 | ₩4,358 | ₩4,600 | +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 | ₩4,037 | +5.24% | 8.4만 |
|---|
| 2025.10.22 | ₩3,970 | ₩4,003 | ₩3,822 | ₩3,862 | -2.70% | 3.7만 |
|---|
| 2025.10.21 | ₩3,715 | ₩3,970 | ₩3,681 | ₩3,903 | +5.05% | 4.1만 |
|---|
| 2025.10.20 | ₩3,701 | ₩3,782 | ₩3,675 | ₩3,715 | +0.36% | 5.5만 |
|---|
| 2025.10.17 | ₩3,634 | ₩3,701 | ₩3,527 | ₩3,688 | +1.48% | 8.7만 |
|---|
| 2025.10.16 | ₩3,634 | ₩3,661 | ₩3,520 | ₩3,634 | 0.00% | 7.2만 |
|---|
| 2025.10.15 | ₩3,621 | ₩3,661 | ₩3,487 | ₩3,621 | 0.00% | 1.7만 |
|---|
| 2025.10.14 | ₩3,447 | ₩3,661 | ₩3,420 | ₩3,621 | +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 | ₩3,393 | ₩3,420 | -4.14% | 2.8만 |
|---|