시장 데이터를 불러오는 중
전체 종목
eBay Inc. - Common Stock 과거 주가
eBay Inc. - Common Stock · EBAY · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
eBay Inc. - Common Stock · EBAY · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩150,417 | ₩151,998 | ₩149,292 | ₩150,337 | -0.05% | 255.6만 |
| 2026.10.08 | ₩144,977 | ₩150,216 | ₩143,463 | ₩150,055 | +3.50% | 298.7만 |
| 2026.10.07 | ₩144,401 | ₩145,633 | ₩143,476 | ₩144,186 | -0.15% | 278.1만 |
| 2026.10.06 | ₩142,860 | ₩143,717 | ₩140,313 | ₩143,463 | +0.42% | 242.1만 |
| 2026.10.05 | ₩143,972 | ₩144,427 | ₩141,587 | ₩143,570 | -0.28% | 275.8만 |
| 2026.10.02 | ₩143,141 | ₩145,231 | ₩141,600 | ₩142,578 | -0.39% | 297.3만 |
| 2026.10.01 | ₩143,530 | ₩144,240 | ₩140,220 | ₩141,895 | -1.14% | 370.3만 |
| 2026.09.30 | ₩140,179 | ₩145,205 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩140,179 |
| ₩142,109 |
| +1.38% |
| 348.4만 |
| 2026.09.29 | ₩143,382 | ₩144,320 | ₩140,434 | ₩140,984 | -1.67% | 390만 |
|---|
| 2026.09.28 | ₩144,146 | ₩145,700 | ₩141,667 | ₩143,811 | -0.23% | 372.6만 |
|---|
| 2026.09.25 | ₩144,950 | ₩146,143 | ₩143,771 | ₩144,588 | -0.25% | 285.9만 |
|---|
| 2026.09.24 | ₩147,228 | ₩148,421 | ₩144,052 | ₩144,494 | -1.86% | 315.1만 |
|---|
| 2026.09.23 | ₩146,585 | ₩148,555 | ₩142,632 | ₩146,183 | -0.27% | 409.6만 |
|---|
| 2026.09.22 | ₩145,848 | ₩147,751 | ₩143,570 | ₩146,437 | +0.40% | 452.6만 |
|---|
| 2026.09.21 | ₩149,399 | ₩150,417 | ₩144,803 | ₩145,124 | -2.86% | 518.9만 |
|---|
| 2026.09.18 | ₩149,399 | ₩152,266 | ₩148,903 | ₩149,868 | +0.31% | 2088.4만 |
|---|
| 2026.09.17 | ₩146,424 | ₩151,838 | ₩144,977 | ₩151,288 | +3.32% | 629.1만 |
|---|
| 2026.09.16 | ₩143,972 | ₩146,973 | ₩142,123 | ₩146,290 | +1.61% | 465만 |
|---|
| 2026.09.15 | ₩146,491 | ₩146,772 | ₩142,739 | ₩144,762 | -1.18% | 366.3만 |
|---|
| 2026.09.14 | ₩144,548 | ₩148,246 | ₩144,387 | ₩146,049 | +1.04% | 463.4만 |
|---|
| 2026.09.11 | ₩141,774 | ₩144,508 | ₩140,823 | ₩144,387 | +1.84% | 315.3만 |
|---|
| 2026.09.10 | ₩138,705 | ₩142,042 | ₩137,942 | ₩140,742 | +1.47% | 356.5만 |
|---|
| 2026.09.09 | ₩137,901 | ₩141,855 | ₩135,878 | ₩138,705 | +0.58% | 802.7만 |
|---|
| 2026.09.08 | ₩137,526 | ₩141,037 | ₩133,801 | ₩140,153 | +1.91% | 705.2만 |
|---|
| 2026.09.04 | ₩139,603 | ₩140,153 | ₩138,022 | ₩138,571 | -0.74% | 319.8만 |
|---|
| 2026.09.03 | ₩143,985 | ₩146,933 | ₩141,426 | ₩141,855 | -1.48% | 338.8만 |
|---|
| 2026.09.02 | ₩140,220 | ₩144,990 | ₩139,496 | ₩142,980 | +1.97% | 422.9만 |
|---|
| 2026.09.01 | ₩139,134 | ₩142,431 | ₩137,781 | ₩140,675 | +1.11% | 333.6만 |
|---|
| 2026.08.31 | ₩140,166 | ₩141,104 | ₩138,049 | ₩138,772 | -0.99% | 752.5만 |
|---|
| 2026.08.28 | ₩137,674 | ₩142,069 | ₩137,633 | ₩141,533 | +2.80% | 427.7만 |
|---|
| 2026.08.27 | ₩136,307 | ₩138,638 | ₩135,342 | ₩137,044 | +0.54% | 342만 |
|---|
| 2026.08.26 | ₩141,667 | ₩142,149 | ₩139,282 | ₩139,630 | -1.44% | 203.7만 |
|---|
| 2026.08.25 | ₩142,752 | ₩143,570 | ₩141,305 | ₩142,042 | -0.50% | 244.4만 |
|---|
| 2026.08.24 | ₩140,099 | ₩143,878 | ₩139,027 | ₩143,489 | +2.42% | 386.7만 |
|---|
| 2026.08.21 | ₩140,488 | ₩141,533 | ₩138,947 | ₩139,536 | -0.68% | 390.1만 |
|---|
| 2026.08.20 | ₩138,411 | ₩141,104 | ₩137,513 | ₩140,179 | +1.28% | 558만 |
|---|
| 2026.08.19 | ₩139,094 | ₩141,332 | ₩137,379 | ₩137,540 | -1.12% | 441.9만 |
|---|
| 2026.08.18 | ₩135,865 | ₩139,764 | ₩134,940 | ₩137,044 | +0.87% | 647.3만 |
|---|
| 2026.08.17 | ₩137,164 | ₩138,250 | ₩134,672 | ₩135,262 | -1.39% | 650만 |
|---|
| 2026.08.14 | ₩140,153 | ₩140,447 | ₩138,009 | ₩138,210 | -1.39% | 276.1만 |
|---|
| 2026.08.13 | ₩137,245 | ₩140,488 | ₩137,245 | ₩140,139 | +2.11% | 323.3만 |
|---|
| 2026.08.12 | ₩140,675 | ₩141,305 | ₩136,521 | ₩137,097 | -2.54% | 420.1만 |
|---|
| 2026.08.11 | ₩143,449 | ₩144,481 | ₩141,667 | ₩142,056 | -0.97% | 295.4만 |
|---|
| 2026.08.10 | ₩146,424 | ₩148,742 | ₩142,793 | ₩144,334 | -1.43% | 511.3만 |
|---|
| 2026.08.07 | ₩149,506 | ₩154,330 | ₩147,952 | ₩150,055 | +0.37% | 551.2만 |
|---|
| 2026.08.06 | ₩150,082 | ₩152,226 | ₩142,726 | ₩147,590 | -1.66% | 723.3만 |
|---|
| 2026.08.05 | ₩146,504 | ₩149,385 | ₩142,578 | ₩148,943 | +1.66% | 727.5만 |
|---|
| 2026.08.04 | ₩142,310 | ₩147,040 | ₩142,056 | ₩146,880 | +3.21% | 458.6만 |
|---|
| 2026.08.03 | ₩149,506 | ₩150,337 | ₩143,489 | ₩143,556 | -3.98% | 651.8만 |
|---|
| 2026.07.31 | ₩152,467 | ₩153,271 | ₩150,967 | ₩152,776 | +0.20% | 367.6만 |
|---|
| 2026.07.30 | ₩152,575 | ₩153,660 | ₩149,801 | ₩152,119 | -0.30% | 270.7만 |
|---|
| 2026.07.29 | ₩156,983 | ₩157,627 | ₩154,196 | ₩154,504 | -1.58% | 311.3만 |
|---|
| 2026.07.28 | ₩153,432 | ₩157,627 | ₩152,802 | ₩157,372 | +2.57% | 377.6만 |
|---|
| 2026.07.27 | ₩146,558 | ₩152,132 | ₩146,236 | ₩151,704 | +3.51% | 417.4만 |
|---|
| 2026.07.24 | ₩143,087 | ₩146,746 | ₩142,618 | ₩146,585 | +2.44% | 348.9만 |
|---|
| 2026.07.23 | ₩147,362 | ₩147,509 | ₩144,079 | ₩146,491 | -0.59% | 441.2만 |
|---|
| 2026.07.22 | ₩152,561 | ₩152,735 | ₩148,354 | ₩148,675 | -2.55% | 379.9만 |
|---|
| 2026.07.21 | ₩151,838 | ₩154,129 | ₩150,337 | ₩151,489 | -0.23% | 435.6만 |
|---|
| 2026.07.20 | ₩151,034 | ₩153,553 | ₩149,506 | ₩153,017 | +1.31% | 358.1만 |
|---|
| 2026.07.17 | ₩148,380 | ₩150,457 | ₩147,201 | ₩150,163 | +1.20% | 509.9만 |
|---|
| 2026.07.16 | ₩150,591 | ₩151,784 | ₩147,322 | ₩148,622 | -1.31% | 482.2만 |
|---|
| 2026.07.15 | ₩151,878 | ₩153,285 | ₩150,752 | ₩151,101 | -0.51% | 311.6만 |
|---|
| 2026.07.14 | ₩153,486 | ₩153,834 | ₩149,412 | ₩150,806 | -1.75% | 446.5만 |
|---|
| 2026.07.13 | ₩157,828 | ₩158,297 | ₩153,566 | ₩154,223 | -2.28% | 239.4만 |
|---|
| 2026.07.10 | ₩156,662 | ₩158,189 | ₩155,938 | ₩157,050 | +0.25% | 222.5만 |
|---|
| 2026.07.09 | ₩154,411 | ₩157,895 | ₩153,325 | ₩157,225 | +1.82% | 222.3만 |
|---|
| 2026.07.08 | ₩153,097 | ₩154,612 | ₩150,498 | ₩154,437 | +0.88% | 233.4만 |
|---|
| 2026.07.07 | ₩152,521 | ₩154,478 | ₩152,521 | ₩153,714 | +0.78% | 225.6만 |
|---|
| 2026.07.06 | ₩153,285 | ₩153,539 | ₩150,886 | ₩152,320 | -0.63% | 194.2만 |
|---|
| 2026.07.02 | ₩149,171 | ₩155,416 | ₩149,171 | ₩153,888 | +3.16% | 220.5만 |
|---|
| 2026.07.01 | ₩149,385 | ₩152,186 | ₩147,965 | ₩149,117 | -0.18% | 268.4만 |
|---|
| 2026.06.30 | ₩148,193 | ₩149,868 | ₩146,236 | ₩149,747 | +1.05% | 288.1만 |
|---|
| 2026.06.29 | ₩146,062 | ₩149,278 | ₩145,272 | ₩148,474 | +1.65% | 204.7만 |
|---|
| 2026.06.26 | ₩144,267 | ₩146,759 | ₩143,650 | ₩144,548 | +0.20% | 549.7만 |
|---|
| 2026.06.25 | ₩147,898 | ₩147,898 | ₩143,824 | ₩144,722 | -2.15% | 243.9만 |
|---|
| 2026.06.24 | ₩146,330 | ₩149,895 | ₩145,365 | ₩146,665 | +0.23% | 241.3만 |
|---|
| 2026.06.23 | ₩140,823 | ₩146,853 | ₩140,823 | ₩146,022 | +3.69% | 353.1만 |
|---|
| 2026.06.22 | ₩142,726 | ₩144,092 | ₩140,541 | ₩140,622 | -1.47% | 424.3만 |
|---|
| 2026.06.18 | ₩145,968 | ₩147,282 | ₩143,583 | ₩145,044 | -0.63% | 806.4만 |
|---|
| 2026.06.17 | ₩145,406 | ₩146,866 | ₩144,025 | ₩144,575 | -0.57% | 301.9만 |
|---|
| 2026.06.16 | ₩145,821 | ₩149,345 | ₩145,821 | ₩146,491 | +0.46% | 326.1만 |
|---|
| 2026.06.15 | ₩146,397 | ₩148,890 | ₩145,580 | ₩146,303 | -0.06% | 477.2만 |
|---|
| 2026.06.12 | ₩147,630 | ₩147,804 | ₩143,396 | ₩145,540 | -1.42% | 285.8만 |
|---|
| 2026.06.11 | ₩143,382 | ₩147,496 | ₩142,578 | ₩146,880 | +2.44% | 335.7만 |
|---|
| 2026.06.10 | ₩143,972 | ₩145,794 | ₩142,484 | ₩142,592 | -0.96% | 402.7만 |
|---|
| 2026.06.09 | ₩144,856 | ₩146,035 | ₩141,788 | ₩145,607 | +0.52% | 299.9만 |
|---|
| 2026.06.08 | ₩146,089 | ₩146,920 | ₩143,288 | ₩145,312 | -0.53% | 277.1만 |
|---|
| 2026.06.05 | ₩146,746 | ₩149,747 | ₩145,687 | ₩146,531 | -0.15% | 401.8만 |
|---|
| 2026.06.04 | ₩147,295 | ₩148,260 | ₩145,473 | ₩146,263 | -0.70% | 446.6만 |
|---|
| 2026.06.03 | ₩145,432 | ₩147,402 | ₩144,896 | ₩145,821 | +0.27% | 308.2만 |
|---|
| 2026.06.02 | ₩148,421 | ₩150,082 | ₩144,427 | ₩145,901 | -1.70% | 462.5만 |
|---|
| 2026.06.01 | ₩147,282 | ₩148,514 | ₩144,092 | ₩147,871 | +0.40% | 438.3만 |
|---|
| 2026.05.29 | ₩148,769 | ₩149,466 | ₩144,816 | ₩146,424 | -1.58% | 951.3만 |
|---|
| 2026.05.28 | ₩148,246 | ₩150,498 | ₩145,995 | ₩150,256 | +1.36% | 506.4만 |
|---|
| 2026.05.27 | ₩153,982 | ₩155,349 | ₩147,724 | ₩147,885 | -3.96% | 475.4만 |
|---|
| 2026.05.26 | ₩155,576 | ₩156,340 | ₩153,915 | ₩154,518 | -0.68% | 361.3만 |
|---|
| 2026.05.22 | ₩157,546 | ₩159,034 | ₩154,906 | ₩155,107 | -1.55% | 420.3만 |
|---|
| 2026.05.21 | ₩158,270 | ₩159,382 | ₩155,643 | ₩156,957 | -0.83% | 475.8만 |
|---|
| 2026.05.20 | ₩153,472 | ₩159,878 | ₩151,797 | ₩159,409 | +3.87% | 829.4만 |
|---|
| 2026.05.19 | ₩152,494 | ₩153,955 | ₩151,034 | ₩153,084 | +0.39% | 496.5만 |
|---|
| 2026.05.18 | ₩154,920 | ₩155,952 | ₩152,735 | ₩153,338 | -1.02% | 501.7만 |
|---|
| 2026.05.15 | ₩151,663 | ₩156,555 | ₩150,417 | ₩155,617 | +2.61% | 614.1만 |
|---|
| 2026.05.14 | ₩151,288 | ₩152,079 | ₩149,774 | ₩151,744 | +0.30% | 463.2만 |
|---|
| 2026.05.13 | ₩147,201 | ₩152,400 | ₩146,893 | ₩151,436 | +2.88% | 700.2만 |
|---|
| 2026.05.12 | ₩143,757 | ₩148,193 | ₩141,426 | ₩147,938 | +2.91% | 791.1만 |
|---|
| 2026.05.11 | ₩144,588 | ₩145,660 | ₩143,114 | ₩144,896 | +0.21% | 636.9만 |
|---|
| 2026.05.08 | ₩142,498 | ₩145,138 | ₩141,010 | ₩144,307 | +1.27% | 487.9만 |
|---|
| 2026.05.07 | ₩145,727 | ₩146,732 | ₩142,337 | ₩142,605 | -2.14% | 568.1만 |
|---|
| 2026.05.06 | ₩143,221 | ₩145,754 | ₩141,185 | ₩144,923 | +1.19% | 745.4만 |
|---|
| 2026.05.05 | ₩144,052 | ₩144,803 | ₩140,166 | ₩141,051 | -2.08% | 741.8만 |
|---|
| 2026.05.04 | ₩146,250 | ₩149,251 | ₩145,365 | ₩146,504 | +0.17% | 2048.1만 |
|---|
| 2026.05.01 | ₩138,022 | ₩142,176 | ₩135,302 | ₩139,456 | +1.04% | 1248.6만 |
|---|
| 2026.04.30 | ₩134,096 | ₩140,595 | ₩129,017 | ₩138,665 | +3.41% | 1222.1만 |
|---|
| 2026.04.29 | ₩134,498 | ₩139,362 | ₩134,123 | ₩139,081 | +3.41% | 681.5만 |
|---|
| 2026.04.28 | ₩135,329 | ₩136,012 | ₩133,640 | ₩134,484 | -0.62% | 388.5만 |
|---|
| 2026.04.27 | ₩131,711 | ₩136,414 | ₩131,255 | ₩134,391 | +2.03% | 593만 |
|---|
| 2026.04.24 | ₩137,392 | ₩137,888 | ₩130,371 | ₩131,242 | -4.48% | 828.9만 |
|---|
| 2026.04.23 | ₩141,252 | ₩141,654 | ₩137,044 | ₩138,558 | -1.91% | 508.4만 |
|---|
| 2026.04.22 | ₩141,881 | ₩143,329 | ₩140,702 | ₩141,546 | -0.24% | 426.3만 |
|---|
| 2026.04.21 | ₩142,994 | ₩143,838 | ₩139,215 | ₩141,238 | -1.23% | 566.3만 |
|---|
| 2026.04.20 | ₩139,362 | ₩143,690 | ₩138,759 | ₩143,556 | +3.01% | 465.3만 |
|---|
| 2026.04.17 | ₩137,620 | ₩141,238 | ₩137,044 | ₩140,233 | +1.90% | 491.7만 |
|---|
| 2026.04.16 | ₩133,399 | ₩137,901 | ₩133,332 | ₩136,628 | +2.42% | 431.6만 |
|---|
| 2026.04.15 | ₩133,855 | ₩135,677 | ₩133,587 | ₩134,015 | +0.12% | 389.5만 |
|---|
| 2026.04.14 | ₩131,804 | ₩135,784 | ₩131,510 | ₩134,538 | +2.07% | 491.4만 |
|---|
| 2026.04.13 | ₩128,133 | ₩131,590 | ₩127,275 | ₩131,523 | +2.65% | 432.6만 |
|---|
| 2026.04.10 | ₩127,449 | ₩128,374 | ₩126,337 | ₩127,838 | +0.30% | 431.8만 |
|---|
| 2026.04.09 | ₩130,143 | ₩130,317 | ₩126,364 | ₩128,079 | -1.59% | 400.7만 |
|---|
| 2026.04.08 | ₩131,590 | ₩131,992 | ₩128,039 | ₩129,701 | -1.44% | 486.6만 |
|---|
| 2026.04.07 | ₩130,464 | ₩131,376 | ₩128,441 | ₩128,655 | -1.39% | 358만 |
|---|
| 2026.04.06 | ₩126,525 | ₩131,952 | ₩126,444 | ₩130,933 | +3.48% | 492.3만 |
|---|
| 2026.04.02 | ₩123,309 | ₩126,860 | ₩122,893 | ₩126,149 | +2.30% | 353.2만 |
|---|
| 2026.04.01 | ₩123,161 | ₩125,131 | ₩121,325 | ₩124,796 | +1.33% | 407.4만 |
|---|
| 2026.03.31 | ₩120,495 | ₩122,585 | ₩119,181 | ₩121,969 | +1.22% | 512.4만 |
|---|
| 2026.03.30 | ₩119,315 | ₩120,682 | ₩117,131 | ₩117,935 | -1.16% | 340.2만 |
|---|
| 2026.03.27 | ₩119,717 | ₩119,972 | ₩116,850 | ₩117,895 | -1.52% | 420.5만 |
|---|
| 2026.03.26 | ₩118,324 | ₩122,062 | ₩117,989 | ₩119,838 | +1.28% | 493.1만 |
|---|
| 2026.03.25 | ₩120,307 | ₩123,121 | ₩119,570 | ₩119,999 | -0.26% | 561.8만 |
|---|
| 2026.03.24 | ₩120,361 | ₩121,245 | ₩117,949 | ₩119,396 | -0.80% | 605.8만 |
|---|
| 2026.03.23 | ₩121,245 | ₩122,170 | ₩119,342 | ₩120,401 | -0.70% | 502.2만 |
|---|
| 2026.03.20 | ₩121,392 | ₩121,942 | ₩118,136 | ₩119,235 | -1.78% | 1069.9만 |
|---|
| 2026.03.19 | ₩122,317 | ₩123,871 | ₩120,026 | ₩121,593 | -0.59% | 475.5만 |
|---|
| 2026.03.18 | ₩124,608 | ₩126,123 | ₩122,518 | ₩122,974 | -1.31% | 432.5만 |
|---|
| 2026.03.17 | ₩123,295 | ₩127,543 | ₩122,719 | ₩125,439 | +1.74% | 545.3만 |
|---|
| 2026.03.16 | ₩123,161 | ₩123,952 | ₩121,540 | ₩122,491 | -0.54% | 467.7만 |
|---|
| 2026.03.13 | ₩121,607 | ₩123,255 | ₩120,615 | ₩122,397 | +0.65% | 454.4만 |
|---|
| 2026.03.12 | ₩121,419 | ₩124,528 | ₩120,508 | ₩120,602 | -0.67% | 395.2만 |
|---|
| 2026.03.11 | ₩122,103 | ₩123,255 | ₩121,098 | ₩122,853 | +0.61% | 488.8만 |
|---|
| 2026.03.10 | ₩124,568 | ₩124,850 | ₩121,017 | ₩121,754 | -2.26% | 447.5만 |
|---|
| 2026.03.09 | ₩122,933 | ₩124,890 | ₩121,004 | ₩124,501 | +1.28% | 423만 |
|---|
| 2026.03.06 | ₩124,260 | ₩125,587 | ₩121,714 | ₩124,233 | -0.02% | 413.7만 |
|---|
| 2026.03.05 | ₩122,505 | ₩126,310 | ₩121,593 | ₩124,675 | +1.77% | 581만 |
|---|
| 2026.03.04 | ₩120,267 | ₩122,652 | ₩119,262 | ₩121,982 | +1.43% | 459.4만 |
|---|
| 2026.03.03 | ₩115,992 | ₩120,441 | ₩114,599 | ₩120,106 | +3.55% | 428만 |
|---|
| 2026.03.02 | ₩119,825 | ₩121,312 | ₩118,538 | ₩118,967 | -0.72% | 440.2만 |
|---|
| 2026.02.27 | ₩116,274 | ₩121,794 | ₩116,247 | ₩121,754 | +4.71% | 645.1만 |
|---|
| 2026.02.26 | ₩114,344 | ₩120,106 | ₩113,902 | ₩117,788 | +3.01% | 495.7만 |
|---|
| 2026.02.25 | ₩114,304 | ₩114,478 | ₩111,811 | ₩114,344 | +0.04% | 645.2만 |
|---|
| 2026.02.24 | ₩112,629 | ₩115,322 | ₩112,629 | ₩114,304 | +1.49% | 593만 |
|---|
| 2026.02.23 | ₩117,252 | ₩117,908 | ₩110,619 | ₩112,977 | -3.65% | 685.2만 |
|---|
| 2026.02.20 | ₩113,486 | ₩118,793 | ₩113,285 | ₩118,016 | +3.99% | 866.5만 |
|---|
| 2026.02.19 | ₩114,800 | ₩116,233 | ₩110,913 | ₩113,567 | -1.07% | 1587.7만 |
|---|
| 2026.02.18 | ₩107,027 | ₩111,409 | ₩106,398 | ₩110,123 | +2.89% | 1130.5만 |
|---|
| 2026.02.17 | ₩109,252 | ₩109,949 | ₩104,562 | ₩107,135 | -1.94% | 625.4만 |
|---|
| 2026.02.13 | ₩106,773 | ₩110,498 | ₩106,264 | ₩110,391 | +3.39% | 615.4만 |
|---|
| 2026.02.12 | ₩110,927 | ₩111,222 | ₩106,250 | ₩106,411 | -4.07% | 530.4만 |
|---|
| 2026.02.11 | ₩117,225 | ₩118,592 | ₩110,900 | ₩111,061 | -5.26% | 697.8만 |
|---|
| 2026.02.10 | ₩116,769 | ₩118,002 | ₩115,684 | ₩117,225 | +0.39% | 359.9만 |
|---|
| 2026.02.09 | ₩115,644 | ₩117,359 | ₩115,135 | ₩117,064 | +1.23% | 481.5만 |
|---|
| 2026.02.06 | ₩116,917 | ₩118,820 | ₩113,312 | ₩115,979 | -0.80% | 614만 |
|---|
| 2026.02.05 | ₩114,853 | ₩117,426 | ₩113,701 | ₩115,939 | +0.95% | 699.8만 |
|---|
| 2026.02.04 | ₩123,804 | ₩123,804 | ₩108,836 | ₩115,027 | -7.09% | 1264.4만 |
|---|
| 2026.02.03 | ₩125,292 | ₩126,726 | ₩122,585 | ₩123,791 | -1.20% | 426.7만 |
|---|
| 2026.02.02 | ₩122,933 | ₩125,975 | ₩122,304 | ₩125,667 | +2.22% | 367만 |
|---|
| 2026.01.30 | ₩124,850 | ₩124,917 | ₩121,902 | ₩122,237 | -2.09% | 440.1만 |
|---|
| 2026.01.29 | ₩127,999 | ₩130,397 | ₩125,868 | ₩126,511 | -1.16% | 356.2만 |
|---|
| 2026.01.28 | ₩127,798 | ₩128,615 | ₩127,061 | ₩127,530 | -0.21% | 262.8만 |
|---|
| 2026.01.27 | ₩126,900 | ₩128,548 | ₩125,533 | ₩127,570 | +0.53% | 295.7만 |
|---|
| 2026.01.26 | ₩126,149 | ₩128,468 | ₩125,841 | ₩126,525 | +0.30% | 391만 |
|---|
| 2026.01.23 | ₩125,265 | ₩125,814 | ₩123,121 | ₩125,439 | +0.14% | 316.5만 |
|---|
| 2026.01.22 | ₩126,163 | ₩126,270 | ₩124,488 | ₩125,801 | -0.29% | 413.7만 |
|---|
| 2026.01.21 | ₩121,540 | ₩124,635 | ₩121,392 | ₩124,381 | +2.34% | 436.7만 |
|---|
| 2026.01.20 | ₩124,046 | ₩124,890 | ₩121,433 | ₩121,540 | -2.02% | 615.4만 |
|---|
| 2026.01.16 | ₩128,602 | ₩128,642 | ₩123,349 | ₩124,662 | -3.06% | 499.2만 |
|---|
| 2026.01.15 | ₩128,213 | ₩131,282 | ₩127,610 | ₩128,736 | +0.41% | 534.6만 |
|---|
| 2026.01.14 | ₩126,404 | ₩126,699 | ₩125,037 | ₩126,525 | +0.10% | 346.8만 |
|---|
| 2026.01.13 | ₩125,292 | ₩126,538 | ₩124,970 | ₩126,458 | +0.93% | 402.6만 |
|---|
| 2026.01.12 | ₩121,218 | ₩125,412 | ₩120,602 | ₩125,024 | +3.14% | 382.2만 |
|---|
| 2026.01.09 | ₩121,607 | ₩122,974 | ₩120,763 | ₩121,821 | +0.18% | 348.6만 |
|---|
| 2026.01.08 | ₩121,044 | ₩123,416 | ₩120,856 | ₩121,781 | +0.61% | 345.5만 |
|---|
| 2026.01.07 | ₩122,237 | ₩123,617 | ₩120,253 | ₩120,803 | -1.17% | 433.2만 |
|---|
| 2026.01.06 | ₩120,575 | ₩123,376 | ₩119,838 | ₩122,625 | +1.70% | 464.9만 |
|---|
| 2026.01.05 | ₩116,247 | ₩122,491 | ₩116,099 | ₩121,232 | +4.29% | 510.2만 |
|---|
| 2026.01.02 | ₩116,582 | ₩118,525 | ₩115,831 | ₩116,662 | +0.07% | 394.9만 |
|---|
| 2025.12.31 | ₩116,180 | ₩117,895 | ₩116,099 | ₩116,716 | +0.46% | 310.4만 |
|---|
| 2025.12.30 | ₩117,694 | ₩117,694 | ₩115,885 | ₩116,716 | -0.83% | 345.8만 |
|---|
| 2025.12.29 | ₩114,250 | ₩117,681 | ₩113,915 | ₩117,573 | +2.91% | 497.5만 |
|---|
| 2025.12.26 | ₩113,352 | ₩114,371 | ₩112,709 | ₩114,183 | +0.73% | 179.8만 |
|---|
| 2025.12.24 | ₩111,999 | ₩113,741 | ₩111,892 | ₩113,366 | +1.22% | 107만 |
|---|
| 2025.12.23 | ₩112,562 | ₩113,674 | ₩112,401 | ₩112,629 | +0.06% | 274.8만 |
|---|
| 2025.12.22 | ₩113,017 | ₩113,486 | ₩112,012 | ₩112,562 | -0.40% | 437.8만 |
|---|
| 2025.12.19 | ₩113,419 | ₩114,183 | ₩112,441 | ₩113,446 | +0.02% | 1233.7만 |
|---|
| 2025.12.18 | ₩111,021 | ₩113,352 | ₩110,324 | ₩112,106 | +0.98% | 358.6만 |
|---|
| 2025.12.17 | ₩109,520 | ₩111,825 | ₩109,372 | ₩110,833 | +1.20% | 524만 |
|---|
| 2025.12.16 | ₩110,659 | ₩111,021 | ₩108,823 | ₩109,439 | -1.10% | 481.9만 |
|---|
| 2025.12.15 | ₩114,304 | ₩114,639 | ₩110,029 | ₩110,672 | -3.18% | 724.6만 |
|---|
| 2025.12.12 | ₩113,299 | ₩114,786 | ₩112,320 | ₩114,384 | +0.96% | 389.6만 |
|---|
| 2025.12.11 | ₩110,471 | ₩113,660 | ₩110,391 | ₩113,098 | +2.38% | 393.4만 |
|---|
| 2025.12.10 | ₩112,146 | ₩112,964 | ₩110,230 | ₩110,726 | -1.27% | 480.7만 |
|---|
| 2025.12.09 | ₩112,280 | ₩113,178 | ₩111,838 | ₩112,414 | +0.12% | 344.7만 |
|---|
| 2025.12.08 | ₩111,409 | ₩113,325 | ₩110,351 | ₩112,361 | +0.85% | 434만 |
|---|
| 2025.12.05 | ₩109,707 | ₩110,833 | ₩109,145 | ₩110,511 | +0.73% | 324만 |
|---|
| 2025.12.04 | ₩110,016 | ₩110,659 | ₩109,078 | ₩110,056 | +0.04% | 268.2만 |
|---|
| 2025.12.03 | ₩111,436 | ₩112,267 | ₩109,721 | ₩109,882 | -1.39% | 328.9만 |
|---|
| 2025.12.02 | ₩111,114 | ₩111,436 | ₩109,547 | ₩111,101 | -0.01% | 335.5만 |
|---|
| 2025.12.01 | ₩109,506 | ₩111,302 | ₩107,483 | ₩110,860 | +1.24% | 441.8만 |
|---|
| 2025.11.28 | ₩110,833 | ₩111,516 | ₩109,734 | ₩110,940 | +0.10% | 203.5만 |
|---|
| 2025.11.26 | ₩110,954 | ₩111,905 | ₩110,364 | ₩110,538 | -0.37% | 301.6만 |
|---|
| 2025.11.25 | ₩107,939 | ₩111,369 | ₩107,939 | ₩110,940 | +2.78% | 369.4만 |
|---|
| 2025.11.24 | ₩108,823 | ₩109,614 | ₩107,121 | ₩108,394 | -0.39% | 596만 |
|---|
| 2025.11.21 | ₩107,604 | ₩109,399 | ₩107,322 | ₩108,327 | +0.67% | 444.2만 |
|---|
| 2025.11.20 | ₩109,882 | ₩111,168 | ₩106,907 | ₩107,269 | -2.38% | 461만 |
|---|
| 2025.11.19 | ₩109,614 | ₩109,734 | ₩107,724 | ₩108,917 | -0.64% | 403.4만 |
|---|
| 2025.11.18 | ₩109,935 | ₩111,034 | ₩109,171 | ₩109,654 | -0.26% | 330.5만 |
|---|
| 2025.11.17 | ₩111,490 | ₩113,151 | ₩109,895 | ₩110,096 | -1.25% | 410.5만 |
|---|
| 2025.11.14 | ₩113,165 | ₩114,130 | ₩111,744 | ₩112,361 | -0.71% | 433.7만 |
|---|
| 2025.11.13 | ₩117,640 | ₩118,511 | ₩112,950 | ₩113,138 | -3.83% | 496.8만 |
|---|
| 2025.11.12 | ₩117,627 | ₩118,793 | ₩117,171 | ₩117,640 | +0.01% | 494.9만 |
|---|
| 2025.11.11 | ₩114,250 | ₩118,712 | ₩114,250 | ₩116,930 | +2.35% | 679.6만 |
|---|
| 2025.11.10 | ₩112,964 | ₩114,438 | ₩112,320 | ₩114,143 | +1.04% | 457.4만 |
|---|
| 2025.11.07 | ₩108,314 | ₩112,441 | ₩108,247 | ₩112,294 | +3.67% | 557.3만 |
|---|
| 2025.11.06 | ₩107,590 | ₩109,895 | ₩107,215 | ₩108,341 | +0.70% | 352.2만 |
|---|
| 2025.11.05 | ₩109,453 | ₩110,686 | ₩107,778 | ₩108,555 | -0.82% | 406.6만 |
|---|
| 2025.11.04 | ₩110,913 | ₩110,913 | ₩108,220 | ₩109,453 | -1.32% | 506.2만 |
|---|
| 2025.11.03 | ₩108,086 | ₩111,530 | ₩106,009 | ₩110,913 | +2.62% | 742.8만 |
|---|
| 2025.10.31 | ₩110,900 | ₩111,074 | ₩108,166 | ₩108,957 | -1.75% | 992.7만 |
|---|
| 2025.10.30 | ₩114,706 | ₩117,761 | ₩111,865 | ₩112,200 | -2.18% | 1606.1만 |
|---|
| 2025.10.29 | ₩132,595 | ₩135,503 | ₩128,347 | ₩133,386 | +0.60% | 916.5만 |
|---|
| 2025.10.28 | ₩131,590 | ₩135,195 | ₩131,523 | ₩133,439 | +1.41% | 662.5만 |
|---|
| 2025.10.27 | ₩130,531 | ₩131,657 | ₩129,741 | ₩131,335 | +0.62% | 380.7만 |
|---|
| 2025.10.24 | ₩131,309 | ₩132,354 | ₩129,902 | ₩130,250 | -0.81% | 435.2만 |
|---|
| 2025.10.23 | ₩127,557 | ₩128,923 | ₩125,144 | ₩127,999 | +0.35% | 394만 |
|---|
| 2025.10.22 | ₩126,913 | ₩128,253 | ₩126,230 | ₩127,798 | +0.70% | 443.2만 |
|---|
| 2025.10.21 | ₩128,334 | ₩129,017 | ₩125,104 | ₩127,275 | -0.82% | 438.2만 |
|---|
| 2025.10.20 | ₩124,796 | ₩128,763 | ₩124,675 | ₩128,173 | +2.71% | 680.7만 |
|---|
| 2025.10.17 | ₩121,928 | ₩125,211 | ₩121,607 | ₩123,295 | +1.12% | 922.2만 |
|---|
| 2025.10.16 | ₩121,540 | ₩123,255 | ₩120,964 | ₩122,183 | +0.53% | 423만 |
|---|
| 2025.10.15 | ₩123,148 | ₩125,131 | ₩121,285 | ₩121,768 | -1.12% | 558.9만 |
|---|
| 2025.10.14 | ₩118,927 | ₩122,799 | ₩117,949 | ₩122,022 | +2.60% | 419.8만 |
|---|
| 2025.10.13 | ₩119,088 | ₩120,803 | ₩116,448 | ₩119,744 | +0.55% | 468만 |
|---|
| 2025.10.10 | ₩120,548 | ₩121,178 | ₩117,962 | ₩118,659 | -1.57% | 412.1만 |
|---|