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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩143,972 | ₩151,998 | ₩140,313 | ₩150,337 | +4.42% | 1350.3만 |
| 2026.09.28–2026.10.02 | ₩144,146 | ₩145,700 | ₩140,179 | ₩142,578 | -1.09% | 1778.7만 |
| 2026.09.21–2026.09.25 | ₩149,399 | ₩150,417 | ₩142,632 | ₩144,588 | -3.22% | 1982.2만 |
| 2026.09.14–2026.09.18 | ₩144,548 | ₩152,266 | ₩142,123 | ₩149,868 | +3.68% | 4012.2만 |
| 2026.09.08–2026.09.11 | ₩137,526 | ₩144,508 | ₩133,801 | ₩144,387 | +4.99% | 2179.7만 |
| 2026.08.31–2026.09.04 | ₩140,166 | ₩146,933 | ₩137,781 | ₩138,571 | -1.14% | 2167.6만 |
| 2026.08.24–2026.08.28 | ₩140,099 | ₩143,878 | ₩135,342 | ₩141,533 | +1.02% | 1604.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩137,164 |
| ₩141,533 |
| ₩134,672 |
| ₩139,536 |
| +1.73% |
| 2687.3만 |
| 2026.08.10–2026.08.14 | ₩146,424 | ₩148,742 | ₩136,521 | ₩138,210 | -5.61% | 1826.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩149,506 | ₩154,330 | ₩142,056 | ₩150,055 | +0.37% | 3112.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩146,558 | ₩157,627 | ₩146,236 | ₩152,776 | +4.24% | 1744.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩151,034 | ₩154,129 | ₩142,618 | ₩146,585 | -2.95% | 1963.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩157,828 | ₩158,297 | ₩147,201 | ₩150,163 | -4.86% | 1989.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩153,285 | ₩158,189 | ₩150,498 | ₩157,050 | +2.46% | 1097.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩146,062 | ₩155,416 | ₩145,272 | ₩153,888 | +5.36% | 981.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩142,726 | ₩149,895 | ₩140,541 | ₩144,548 | +1.28% | 1812.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩146,397 | ₩149,345 | ₩143,583 | ₩145,044 | -0.92% | 1911.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩146,089 | ₩147,804 | ₩141,788 | ₩145,540 | -0.38% | 1601.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩147,282 | ₩150,082 | ₩144,092 | ₩146,531 | -0.51% | 2057.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩155,576 | ₩156,340 | ₩144,816 | ₩146,424 | -5.88% | 2294.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩154,920 | ₩159,878 | ₩151,034 | ₩155,107 | +0.12% | 2723.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩144,588 | ₩156,555 | ₩141,426 | ₩155,617 | +7.63% | 3205.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩146,250 | ₩149,251 | ₩140,166 | ₩144,307 | -1.33% | 4591.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩131,711 | ₩142,176 | ₩129,017 | ₩139,456 | +5.88% | 4133.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩139,362 | ₩143,838 | ₩130,371 | ₩131,242 | -5.83% | 2795.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩128,133 | ₩141,238 | ₩127,275 | ₩140,233 | +9.44% | 2236.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩126,525 | ₩131,992 | ₩126,337 | ₩127,838 | +1.04% | 2169.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩119,315 | ₩126,860 | ₩117,131 | ₩126,149 | +5.73% | 1613.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩121,245 | ₩123,121 | ₩116,850 | ₩117,895 | -2.76% | 2583.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩123,161 | ₩127,543 | ₩118,136 | ₩119,235 | -3.19% | 2990.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩122,933 | ₩124,890 | ₩120,508 | ₩122,397 | -0.44% | 2208.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩119,825 | ₩126,310 | ₩114,599 | ₩124,233 | +3.68% | 2322.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩117,252 | ₩121,794 | ₩110,619 | ₩121,754 | +3.84% | 3064.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩109,252 | ₩118,793 | ₩104,562 | ₩118,016 | +8.02% | 4210.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩115,644 | ₩118,592 | ₩106,250 | ₩110,391 | -4.54% | 2685만 |
|---|
| 2026.02.02–2026.02.06 | ₩122,933 | ₩126,726 | ₩108,836 | ₩115,979 | -5.66% | 3371.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩126,149 | ₩130,397 | ₩121,902 | ₩122,237 | -3.10% | 1745.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩124,046 | ₩126,270 | ₩121,392 | ₩125,439 | +1.12% | 1782.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩121,218 | ₩131,282 | ₩120,602 | ₩124,662 | +2.84% | 2165.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩116,247 | ₩123,617 | ₩116,099 | ₩121,821 | +4.80% | 2102.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩114,250 | ₩118,525 | ₩113,915 | ₩116,662 | +2.11% | 1548.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩113,017 | ₩114,371 | ₩111,892 | ₩114,183 | +1.03% | 999.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩114,304 | ₩114,639 | ₩108,823 | ₩113,446 | -0.75% | 3322.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩111,409 | ₩114,786 | ₩110,230 | ₩114,384 | +2.67% | 2042.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩109,506 | ₩112,267 | ₩107,483 | ₩110,511 | +0.92% | 1698.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩108,823 | ₩111,905 | ₩107,121 | ₩110,940 | +1.95% | 1470.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩111,490 | ₩113,151 | ₩106,907 | ₩108,327 | -2.84% | 2049.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩112,964 | ₩118,793 | ₩111,744 | ₩112,361 | -0.53% | 2562.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩108,086 | ₩112,441 | ₩106,009 | ₩112,294 | +3.89% | 2565.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩130,531 | ₩135,503 | ₩108,166 | ₩108,957 | -16.53% | 4558.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩124,796 | ₩132,354 | ₩124,675 | ₩130,250 | +4.37% | 2391.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩119,088 | ₩125,211 | ₩116,448 | ₩123,295 | +3.53% | 2791.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩120,548 | ₩121,178 | ₩117,962 | ₩118,659 | -1.57% | 412.1만 |
|---|