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 | ₩150,562 | ₩152,145 | ₩149,435 | ₩150,482 | -0.05% | 255.6만 |
| 2026.10.08 | ₩145,116 | ₩150,361 | ₩143,601 | ₩150,200 | +3.50% | 298.7만 |
| 2026.10.07 | ₩144,540 | ₩145,774 | ₩143,614 | ₩144,325 | -0.15% | 278.1만 |
| 2026.10.06 | ₩142,997 | ₩143,855 | ₩140,449 | ₩143,601 | +0.42% | 242.1만 |
| 2026.10.05 | ₩144,110 | ₩144,566 | ₩141,723 | ₩143,708 | -0.28% | 275.8만 |
| 2026.10.02 | ₩143,279 | ₩145,371 | ₩141,736 | ₩142,715 | -0.39% | 297.3만 |
| 2026.10.01 | ₩143,668 | ₩144,379 | ₩140,355 | ₩142,031 | -1.14% | 370.3만 |
| 2026.09.30 | ₩140,314 | ₩145,344 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩142,246 |
| +1.38% |
| 348.4만 |
| 2026.09.29 | ₩143,520 | ₩144,459 | ₩140,569 | ₩141,119 | -1.67% | 390만 |
|---|
| 2026.09.28 | ₩144,285 | ₩145,841 | ₩141,803 | ₩143,949 | -0.23% | 372.6만 |
|---|
| 2026.09.25 | ₩145,090 | ₩146,283 | ₩143,909 | ₩144,727 | -0.25% | 285.9만 |
|---|
| 2026.09.24 | ₩147,370 | ₩148,563 | ₩144,191 | ₩144,633 | -1.86% | 315.1만 |
|---|
| 2026.09.23 | ₩146,726 | ₩148,698 | ₩142,769 | ₩146,324 | -0.27% | 409.6만 |
|---|
| 2026.09.22 | ₩145,988 | ₩147,893 | ₩143,708 | ₩146,578 | +0.40% | 452.6만 |
|---|
| 2026.09.21 | ₩149,543 | ₩150,562 | ₩144,942 | ₩145,264 | -2.86% | 518.9만 |
|---|
| 2026.09.18 | ₩149,543 | ₩152,413 | ₩149,046 | ₩150,012 | +0.31% | 2088.4만 |
|---|
| 2026.09.17 | ₩146,565 | ₩151,984 | ₩145,116 | ₩151,434 | +3.32% | 629.1만 |
|---|
| 2026.09.16 | ₩144,110 | ₩147,115 | ₩142,259 | ₩146,431 | +1.61% | 465만 |
|---|
| 2026.09.15 | ₩146,632 | ₩146,914 | ₩142,876 | ₩144,902 | -1.18% | 366.3만 |
|---|
| 2026.09.14 | ₩144,687 | ₩148,389 | ₩144,526 | ₩146,189 | +1.04% | 463.4만 |
|---|
| 2026.09.11 | ₩141,911 | ₩144,647 | ₩140,958 | ₩144,526 | +1.84% | 315.3만 |
|---|
| 2026.09.10 | ₩138,839 | ₩142,179 | ₩138,074 | ₩140,878 | +1.47% | 356.5만 |
|---|
| 2026.09.09 | ₩138,034 | ₩141,991 | ₩136,009 | ₩138,839 | +0.58% | 802.7만 |
|---|
| 2026.09.08 | ₩137,659 | ₩141,173 | ₩133,930 | ₩140,288 | +1.91% | 705.2만 |
|---|
| 2026.09.04 | ₩139,738 | ₩140,288 | ₩138,155 | ₩138,705 | -0.74% | 319.8만 |
|---|
| 2026.09.03 | ₩144,124 | ₩147,075 | ₩141,562 | ₩141,991 | -1.48% | 338.8만 |
|---|
| 2026.09.02 | ₩140,355 | ₩145,130 | ₩139,630 | ₩143,118 | +1.97% | 422.9만 |
|---|
| 2026.09.01 | ₩139,268 | ₩142,568 | ₩137,913 | ₩140,811 | +1.11% | 333.6만 |
|---|
| 2026.08.31 | ₩140,301 | ₩141,240 | ₩138,182 | ₩138,906 | -0.99% | 752.5만 |
|---|
| 2026.08.28 | ₩137,806 | ₩142,206 | ₩137,766 | ₩141,669 | +2.80% | 427.7만 |
|---|
| 2026.08.27 | ₩136,438 | ₩138,772 | ₩135,472 | ₩137,176 | +0.54% | 342만 |
|---|
| 2026.08.26 | ₩141,803 | ₩142,286 | ₩139,416 | ₩139,764 | -1.44% | 203.7만 |
|---|
| 2026.08.25 | ₩142,890 | ₩143,708 | ₩141,441 | ₩142,179 | -0.50% | 244.4만 |
|---|
| 2026.08.24 | ₩140,234 | ₩144,016 | ₩139,161 | ₩143,627 | +2.42% | 386.7만 |
|---|
| 2026.08.21 | ₩140,623 | ₩141,669 | ₩139,080 | ₩139,671 | -0.68% | 390.1만 |
|---|
| 2026.08.20 | ₩138,544 | ₩141,240 | ₩137,645 | ₩140,314 | +1.28% | 558만 |
|---|
| 2026.08.19 | ₩139,228 | ₩141,468 | ₩137,511 | ₩137,672 | -1.12% | 441.9만 |
|---|
| 2026.08.18 | ₩135,995 | ₩139,899 | ₩135,070 | ₩137,176 | +0.87% | 647.3만 |
|---|
| 2026.08.17 | ₩137,296 | ₩138,383 | ₩134,802 | ₩135,392 | -1.39% | 650만 |
|---|
| 2026.08.14 | ₩140,288 | ₩140,583 | ₩138,142 | ₩138,343 | -1.39% | 276.1만 |
|---|
| 2026.08.13 | ₩137,377 | ₩140,623 | ₩137,377 | ₩140,274 | +2.11% | 323.3만 |
|---|
| 2026.08.12 | ₩140,811 | ₩141,441 | ₩136,653 | ₩137,229 | -2.54% | 420.1만 |
|---|
| 2026.08.11 | ₩143,587 | ₩144,620 | ₩141,803 | ₩142,192 | -0.97% | 295.4만 |
|---|
| 2026.08.10 | ₩146,565 | ₩148,885 | ₩142,930 | ₩144,472 | -1.43% | 511.3만 |
|---|
| 2026.08.07 | ₩149,650 | ₩154,479 | ₩148,094 | ₩150,200 | +0.37% | 551.2만 |
|---|
| 2026.08.06 | ₩150,227 | ₩152,373 | ₩142,863 | ₩147,732 | -1.66% | 723.3만 |
|---|
| 2026.08.05 | ₩146,645 | ₩149,529 | ₩142,715 | ₩149,087 | +1.66% | 727.5만 |
|---|
| 2026.08.04 | ₩142,447 | ₩147,182 | ₩142,192 | ₩147,021 | +3.21% | 458.6만 |
|---|
| 2026.08.03 | ₩149,650 | ₩150,482 | ₩143,627 | ₩143,695 | -3.98% | 651.8만 |
|---|
| 2026.07.31 | ₩152,614 | ₩153,419 | ₩151,112 | ₩152,923 | +0.20% | 367.6만 |
|---|
| 2026.07.30 | ₩152,722 | ₩153,808 | ₩149,945 | ₩152,266 | -0.30% | 270.7만 |
|---|
| 2026.07.29 | ₩157,134 | ₩157,778 | ₩154,345 | ₩154,653 | -1.58% | 311.3만 |
|---|
| 2026.07.28 | ₩153,580 | ₩157,778 | ₩152,950 | ₩157,523 | +2.57% | 377.6만 |
|---|
| 2026.07.27 | ₩146,699 | ₩152,279 | ₩146,377 | ₩151,850 | +3.51% | 417.4만 |
|---|
| 2026.07.24 | ₩143,225 | ₩146,887 | ₩142,756 | ₩146,726 | +2.44% | 348.9만 |
|---|
| 2026.07.23 | ₩147,504 | ₩147,651 | ₩144,218 | ₩146,632 | -0.59% | 441.2만 |
|---|
| 2026.07.22 | ₩152,708 | ₩152,883 | ₩148,496 | ₩148,818 | -2.55% | 379.9만 |
|---|
| 2026.07.21 | ₩151,984 | ₩154,277 | ₩150,482 | ₩151,635 | -0.23% | 435.6만 |
|---|
| 2026.07.20 | ₩151,179 | ₩153,701 | ₩149,650 | ₩153,164 | +1.31% | 358.1만 |
|---|
| 2026.07.17 | ₩148,523 | ₩150,602 | ₩147,343 | ₩150,307 | +1.20% | 509.9만 |
|---|
| 2026.07.16 | ₩150,736 | ₩151,930 | ₩147,464 | ₩148,765 | -1.31% | 482.2만 |
|---|
| 2026.07.15 | ₩152,024 | ₩153,432 | ₩150,897 | ₩151,246 | -0.51% | 311.6만 |
|---|
| 2026.07.14 | ₩153,634 | ₩153,982 | ₩149,556 | ₩150,951 | -1.75% | 446.5만 |
|---|
| 2026.07.13 | ₩157,979 | ₩158,449 | ₩153,714 | ₩154,371 | -2.28% | 239.4만 |
|---|
| 2026.07.10 | ₩156,813 | ₩158,342 | ₩156,088 | ₩157,202 | +0.25% | 222.5만 |
|---|
| 2026.07.09 | ₩154,559 | ₩158,047 | ₩153,473 | ₩157,376 | +1.82% | 222.3만 |
|---|
| 2026.07.08 | ₩153,245 | ₩154,760 | ₩150,643 | ₩154,586 | +0.88% | 233.4만 |
|---|
| 2026.07.07 | ₩152,668 | ₩154,626 | ₩152,668 | ₩153,862 | +0.78% | 225.6만 |
|---|
| 2026.07.06 | ₩153,432 | ₩153,687 | ₩151,032 | ₩152,467 | -0.63% | 194.2만 |
|---|
| 2026.07.02 | ₩149,315 | ₩155,565 | ₩149,315 | ₩154,036 | +3.16% | 220.5만 |
|---|
| 2026.07.01 | ₩149,529 | ₩152,333 | ₩148,107 | ₩149,261 | -0.18% | 268.4만 |
|---|
| 2026.06.30 | ₩148,335 | ₩150,012 | ₩146,377 | ₩149,891 | +1.05% | 288.1만 |
|---|
| 2026.06.29 | ₩146,203 | ₩149,422 | ₩145,411 | ₩148,617 | +1.65% | 204.7만 |
|---|
| 2026.06.26 | ₩144,405 | ₩146,900 | ₩143,788 | ₩144,687 | +0.20% | 549.7만 |
|---|
| 2026.06.25 | ₩148,040 | ₩148,040 | ₩143,963 | ₩144,861 | -2.15% | 243.9만 |
|---|
| 2026.06.24 | ₩146,471 | ₩150,039 | ₩145,505 | ₩146,806 | +0.23% | 241.3만 |
|---|
| 2026.06.23 | ₩140,958 | ₩146,994 | ₩140,958 | ₩146,163 | +3.69% | 353.1만 |
|---|
| 2026.06.22 | ₩142,863 | ₩144,231 | ₩140,677 | ₩140,757 | -1.47% | 424.3만 |
|---|
| 2026.06.18 | ₩146,109 | ₩147,423 | ₩143,721 | ₩145,183 | -0.63% | 806.4만 |
|---|
| 2026.06.17 | ₩145,546 | ₩147,008 | ₩144,164 | ₩144,714 | -0.57% | 301.9만 |
|---|
| 2026.06.16 | ₩145,961 | ₩149,489 | ₩145,961 | ₩146,632 | +0.46% | 326.1만 |
|---|
| 2026.06.15 | ₩146,538 | ₩149,033 | ₩145,720 | ₩146,444 | -0.06% | 477.2만 |
|---|
| 2026.06.12 | ₩147,772 | ₩147,946 | ₩143,534 | ₩145,680 | -1.42% | 285.8만 |
|---|
| 2026.06.11 | ₩143,520 | ₩147,638 | ₩142,715 | ₩147,021 | +2.44% | 335.7만 |
|---|
| 2026.06.10 | ₩144,110 | ₩145,935 | ₩142,621 | ₩142,729 | -0.96% | 402.7만 |
|---|
| 2026.06.09 | ₩144,996 | ₩146,176 | ₩141,924 | ₩145,747 | +0.52% | 299.9만 |
|---|
| 2026.06.08 | ₩146,230 | ₩147,061 | ₩143,426 | ₩145,452 | -0.53% | 277.1만 |
|---|
| 2026.06.05 | ₩146,887 | ₩149,891 | ₩145,827 | ₩146,672 | -0.15% | 401.8만 |
|---|
| 2026.06.04 | ₩147,437 | ₩148,403 | ₩145,613 | ₩146,404 | -0.70% | 446.6만 |
|---|
| 2026.06.03 | ₩145,572 | ₩147,544 | ₩145,036 | ₩145,961 | +0.27% | 308.2만 |
|---|
| 2026.06.02 | ₩148,563 | ₩150,227 | ₩144,566 | ₩146,042 | -1.70% | 462.5만 |
|---|
| 2026.06.01 | ₩147,423 | ₩148,657 | ₩144,231 | ₩148,014 | +0.40% | 438.3만 |
|---|
| 2026.05.29 | ₩148,912 | ₩149,610 | ₩144,955 | ₩146,565 | -1.58% | 951.3만 |
|---|
| 2026.05.28 | ₩148,389 | ₩150,643 | ₩146,136 | ₩150,401 | +1.36% | 506.4만 |
|---|
| 2026.05.27 | ₩154,130 | ₩155,498 | ₩147,866 | ₩148,027 | -3.96% | 475.4만 |
|---|
| 2026.05.26 | ₩155,726 | ₩156,491 | ₩154,063 | ₩154,666 | -0.68% | 361.3만 |
|---|
| 2026.05.22 | ₩157,698 | ₩159,187 | ₩155,055 | ₩155,257 | -1.55% | 420.3만 |
|---|
| 2026.05.21 | ₩158,422 | ₩159,535 | ₩155,793 | ₩157,108 | -0.83% | 475.8만 |
|---|
| 2026.05.20 | ₩153,620 | ₩160,032 | ₩151,944 | ₩159,562 | +3.87% | 829.4만 |
|---|
| 2026.05.19 | ₩152,641 | ₩154,103 | ₩151,179 | ₩153,231 | +0.39% | 496.5만 |
|---|
| 2026.05.18 | ₩155,069 | ₩156,102 | ₩152,883 | ₩153,486 | -1.02% | 501.7만 |
|---|
| 2026.05.15 | ₩151,809 | ₩156,705 | ₩150,562 | ₩155,766 | +2.61% | 614.1만 |
|---|
| 2026.05.14 | ₩151,434 | ₩152,225 | ₩149,918 | ₩151,890 | +0.30% | 463.2만 |
|---|
| 2026.05.13 | ₩147,343 | ₩152,547 | ₩147,034 | ₩151,581 | +2.88% | 700.2만 |
|---|
| 2026.05.12 | ₩143,896 | ₩148,335 | ₩141,562 | ₩148,081 | +2.91% | 791.1만 |
|---|
| 2026.05.11 | ₩144,727 | ₩145,800 | ₩143,252 | ₩145,036 | +0.21% | 636.9만 |
|---|
| 2026.05.08 | ₩142,635 | ₩145,277 | ₩141,146 | ₩144,446 | +1.27% | 487.9만 |
|---|
| 2026.05.07 | ₩145,867 | ₩146,873 | ₩142,474 | ₩142,742 | -2.14% | 568.1만 |
|---|
| 2026.05.06 | ₩143,359 | ₩145,894 | ₩141,320 | ₩145,063 | +1.19% | 745.4만 |
|---|
| 2026.05.05 | ₩144,191 | ₩144,942 | ₩140,301 | ₩141,186 | -2.08% | 741.8만 |
|---|
| 2026.05.04 | ₩146,391 | ₩149,395 | ₩145,505 | ₩146,645 | +0.17% | 2048.1만 |
|---|
| 2026.05.01 | ₩138,155 | ₩142,313 | ₩135,432 | ₩139,590 | +1.04% | 1248.6만 |
|---|
| 2026.04.30 | ₩134,225 | ₩140,730 | ₩129,141 | ₩138,799 | +3.41% | 1222.1만 |
|---|
| 2026.04.29 | ₩134,627 | ₩139,496 | ₩134,252 | ₩139,215 | +3.41% | 681.5만 |
|---|
| 2026.04.28 | ₩135,459 | ₩136,143 | ₩133,769 | ₩134,614 | -0.62% | 388.5만 |
|---|
| 2026.04.27 | ₩131,837 | ₩136,545 | ₩131,381 | ₩134,520 | +2.03% | 593만 |
|---|
| 2026.04.24 | ₩137,525 | ₩138,021 | ₩130,496 | ₩131,368 | -4.48% | 828.9만 |
|---|
| 2026.04.23 | ₩141,387 | ₩141,790 | ₩137,176 | ₩138,691 | -1.91% | 508.4만 |
|---|
| 2026.04.22 | ₩142,018 | ₩143,467 | ₩140,838 | ₩141,683 | -0.24% | 426.3만 |
|---|
| 2026.04.21 | ₩143,131 | ₩143,976 | ₩139,349 | ₩141,374 | -1.23% | 566.3만 |
|---|
| 2026.04.20 | ₩139,496 | ₩143,829 | ₩138,893 | ₩143,695 | +3.01% | 465.3만 |
|---|
| 2026.04.17 | ₩137,753 | ₩141,374 | ₩137,176 | ₩140,368 | +1.90% | 491.7만 |
|---|
| 2026.04.16 | ₩133,527 | ₩138,034 | ₩133,460 | ₩136,760 | +2.42% | 431.6만 |
|---|
| 2026.04.15 | ₩133,983 | ₩135,808 | ₩133,715 | ₩134,144 | +0.12% | 389.5만 |
|---|
| 2026.04.14 | ₩131,931 | ₩135,915 | ₩131,636 | ₩134,668 | +2.07% | 491.4만 |
|---|
| 2026.04.13 | ₩128,256 | ₩131,717 | ₩127,398 | ₩131,650 | +2.65% | 432.6만 |
|---|
| 2026.04.10 | ₩127,572 | ₩128,498 | ₩126,459 | ₩127,961 | +0.30% | 431.8만 |
|---|
| 2026.04.09 | ₩130,268 | ₩130,442 | ₩126,486 | ₩128,202 | -1.59% | 400.7만 |
|---|
| 2026.04.08 | ₩131,717 | ₩132,119 | ₩128,162 | ₩129,825 | -1.44% | 486.6만 |
|---|
| 2026.04.07 | ₩130,590 | ₩131,502 | ₩128,565 | ₩128,779 | -1.39% | 358만 |
|---|
| 2026.04.06 | ₩126,646 | ₩132,079 | ₩126,566 | ₩131,059 | +3.48% | 492.3만 |
|---|
| 2026.04.02 | ₩123,427 | ₩126,982 | ₩123,012 | ₩126,271 | +2.30% | 353.2만 |
|---|
| 2026.04.01 | ₩123,280 | ₩125,252 | ₩121,442 | ₩124,916 | +1.33% | 407.4만 |
|---|
| 2026.03.31 | ₩120,611 | ₩122,703 | ₩119,296 | ₩122,086 | +1.22% | 512.4만 |
|---|
| 2026.03.30 | ₩119,430 | ₩120,798 | ₩117,244 | ₩118,049 | -1.16% | 340.2만 |
|---|
| 2026.03.27 | ₩119,833 | ₩120,087 | ₩116,962 | ₩118,008 | -1.52% | 420.5만 |
|---|
| 2026.03.26 | ₩118,438 | ₩122,180 | ₩118,102 | ₩119,953 | +1.28% | 493.1만 |
|---|
| 2026.03.25 | ₩120,423 | ₩123,240 | ₩119,685 | ₩120,114 | -0.26% | 561.8만 |
|---|
| 2026.03.24 | ₩120,476 | ₩121,362 | ₩118,062 | ₩119,511 | -0.80% | 605.8만 |
|---|
| 2026.03.23 | ₩121,362 | ₩122,287 | ₩119,457 | ₩120,517 | -0.70% | 502.2만 |
|---|
| 2026.03.20 | ₩121,509 | ₩122,059 | ₩118,250 | ₩119,350 | -1.78% | 1069.9만 |
|---|
| 2026.03.19 | ₩122,435 | ₩123,991 | ₩120,141 | ₩121,710 | -0.59% | 475.5만 |
|---|
| 2026.03.18 | ₩124,728 | ₩126,244 | ₩122,636 | ₩123,092 | -1.31% | 432.5만 |
|---|
| 2026.03.17 | ₩123,414 | ₩127,666 | ₩122,837 | ₩125,560 | +1.74% | 545.3만 |
|---|
| 2026.03.16 | ₩123,280 | ₩124,071 | ₩121,657 | ₩122,609 | -0.54% | 467.7만 |
|---|
| 2026.03.13 | ₩121,724 | ₩123,374 | ₩120,731 | ₩122,515 | +0.65% | 454.4만 |
|---|
| 2026.03.12 | ₩121,536 | ₩124,648 | ₩120,624 | ₩120,718 | -0.67% | 395.2만 |
|---|
| 2026.03.11 | ₩122,220 | ₩123,374 | ₩121,214 | ₩122,971 | +0.61% | 488.8만 |
|---|
| 2026.03.10 | ₩124,688 | ₩124,970 | ₩121,134 | ₩121,871 | -2.26% | 447.5만 |
|---|
| 2026.03.09 | ₩123,052 | ₩125,010 | ₩121,120 | ₩124,621 | +1.28% | 423만 |
|---|
| 2026.03.06 | ₩124,380 | ₩125,708 | ₩121,831 | ₩124,353 | -0.02% | 413.7만 |
|---|
| 2026.03.05 | ₩122,623 | ₩126,432 | ₩121,710 | ₩124,795 | +1.77% | 581만 |
|---|
| 2026.03.04 | ₩120,383 | ₩122,770 | ₩119,377 | ₩122,099 | +1.43% | 459.4만 |
|---|
| 2026.03.03 | ₩116,104 | ₩120,557 | ₩114,709 | ₩120,222 | +3.55% | 428만 |
|---|
| 2026.03.02 | ₩119,940 | ₩121,429 | ₩118,652 | ₩119,082 | -0.72% | 440.2만 |
|---|
| 2026.02.27 | ₩116,385 | ₩121,912 | ₩116,359 | ₩121,871 | +4.71% | 645.1만 |
|---|
| 2026.02.26 | ₩114,454 | ₩120,222 | ₩114,011 | ₩117,901 | +3.01% | 495.7만 |
|---|
| 2026.02.25 | ₩114,414 | ₩114,588 | ₩111,919 | ₩114,454 | +0.04% | 645.2만 |
|---|
| 2026.02.24 | ₩112,737 | ₩115,433 | ₩112,737 | ₩114,414 | +1.49% | 593만 |
|---|
| 2026.02.23 | ₩117,365 | ₩118,022 | ₩110,725 | ₩113,086 | -3.65% | 685.2만 |
|---|
| 2026.02.20 | ₩113,596 | ₩118,907 | ₩113,394 | ₩118,129 | +3.99% | 866.5만 |
|---|
| 2026.02.19 | ₩114,910 | ₩116,345 | ₩111,020 | ₩113,676 | -1.07% | 1587.7만 |
|---|
| 2026.02.18 | ₩107,130 | ₩111,517 | ₩106,500 | ₩110,229 | +2.89% | 1130.5만 |
|---|
| 2026.02.17 | ₩109,357 | ₩110,054 | ₩104,662 | ₩107,238 | -1.94% | 625.4만 |
|---|
| 2026.02.13 | ₩106,876 | ₩110,604 | ₩106,366 | ₩110,497 | +3.39% | 615.4만 |
|---|
| 2026.02.12 | ₩111,034 | ₩111,329 | ₩106,352 | ₩106,513 | -4.07% | 530.4만 |
|---|
| 2026.02.11 | ₩117,338 | ₩118,706 | ₩111,007 | ₩111,168 | -5.26% | 697.8만 |
|---|
| 2026.02.10 | ₩116,882 | ₩118,116 | ₩115,795 | ₩117,338 | +0.39% | 359.9만 |
|---|
| 2026.02.09 | ₩115,755 | ₩117,472 | ₩115,245 | ₩117,177 | +1.23% | 481.5만 |
|---|
| 2026.02.06 | ₩117,029 | ₩118,934 | ₩113,421 | ₩116,090 | -0.80% | 614만 |
|---|
| 2026.02.05 | ₩114,964 | ₩117,539 | ₩113,810 | ₩116,050 | +0.95% | 699.8만 |
|---|
| 2026.02.04 | ₩123,924 | ₩123,924 | ₩108,941 | ₩115,138 | -7.09% | 1264.4만 |
|---|
| 2026.02.03 | ₩125,412 | ₩126,848 | ₩122,703 | ₩123,910 | -1.20% | 426.7만 |
|---|
| 2026.02.02 | ₩123,052 | ₩126,097 | ₩122,421 | ₩125,788 | +2.22% | 367만 |
|---|
| 2026.01.30 | ₩124,970 | ₩125,037 | ₩122,019 | ₩122,354 | -2.09% | 440.1만 |
|---|
| 2026.01.29 | ₩128,122 | ₩130,523 | ₩125,989 | ₩126,633 | -1.16% | 356.2만 |
|---|
| 2026.01.28 | ₩127,921 | ₩128,739 | ₩127,183 | ₩127,652 | -0.21% | 262.8만 |
|---|
| 2026.01.27 | ₩127,022 | ₩128,672 | ₩125,654 | ₩127,693 | +0.53% | 295.7만 |
|---|
| 2026.01.26 | ₩126,271 | ₩128,591 | ₩125,962 | ₩126,646 | +0.30% | 391만 |
|---|
| 2026.01.23 | ₩125,386 | ₩125,936 | ₩123,240 | ₩125,560 | +0.14% | 316.5만 |
|---|
| 2026.01.22 | ₩126,284 | ₩126,392 | ₩124,608 | ₩125,922 | -0.29% | 413.7만 |
|---|
| 2026.01.21 | ₩121,657 | ₩124,755 | ₩121,509 | ₩124,500 | +2.34% | 436.7만 |
|---|
| 2026.01.20 | ₩124,165 | ₩125,010 | ₩121,550 | ₩121,657 | -2.02% | 615.4만 |
|---|
| 2026.01.16 | ₩128,726 | ₩128,766 | ₩123,468 | ₩124,782 | -3.06% | 499.2만 |
|---|
| 2026.01.15 | ₩128,337 | ₩131,408 | ₩127,733 | ₩128,860 | +0.41% | 534.6만 |
|---|
| 2026.01.14 | ₩126,526 | ₩126,821 | ₩125,158 | ₩126,646 | +0.10% | 346.8만 |
|---|
| 2026.01.13 | ₩125,412 | ₩126,660 | ₩125,091 | ₩126,579 | +0.93% | 402.6만 |
|---|
| 2026.01.12 | ₩121,335 | ₩125,533 | ₩120,718 | ₩125,144 | +3.14% | 382.2만 |
|---|
| 2026.01.09 | ₩121,724 | ₩123,092 | ₩120,879 | ₩121,938 | +0.18% | 348.6만 |
|---|
| 2026.01.08 | ₩121,161 | ₩123,535 | ₩120,973 | ₩121,898 | +0.61% | 345.5만 |
|---|
| 2026.01.07 | ₩122,354 | ₩123,736 | ₩120,369 | ₩120,919 | -1.17% | 433.2만 |
|---|
| 2026.01.06 | ₩120,691 | ₩123,494 | ₩119,953 | ₩122,743 | +1.70% | 464.9만 |
|---|
| 2026.01.05 | ₩116,359 | ₩122,609 | ₩116,211 | ₩121,348 | +4.29% | 510.2만 |
|---|
| 2026.01.02 | ₩116,694 | ₩118,639 | ₩115,943 | ₩116,774 | +0.07% | 394.9만 |
|---|
| 2025.12.31 | ₩116,292 | ₩118,008 | ₩116,211 | ₩116,828 | +0.46% | 310.4만 |
|---|
| 2025.12.30 | ₩117,807 | ₩117,807 | ₩115,996 | ₩116,828 | -0.83% | 345.8만 |
|---|
| 2025.12.29 | ₩114,360 | ₩117,794 | ₩114,025 | ₩117,687 | +2.91% | 497.5만 |
|---|
| 2025.12.26 | ₩113,461 | ₩114,481 | ₩112,818 | ₩114,293 | +0.73% | 179.8만 |
|---|
| 2025.12.24 | ₩112,107 | ₩113,850 | ₩111,999 | ₩113,475 | +1.22% | 107만 |
|---|
| 2025.12.23 | ₩112,670 | ₩113,783 | ₩112,509 | ₩112,737 | +0.06% | 274.8만 |
|---|
| 2025.12.22 | ₩113,126 | ₩113,596 | ₩112,120 | ₩112,670 | -0.40% | 437.8만 |
|---|
| 2025.12.19 | ₩113,528 | ₩114,293 | ₩112,549 | ₩113,555 | +0.02% | 1233.7만 |
|---|
| 2025.12.18 | ₩111,128 | ₩113,461 | ₩110,430 | ₩112,214 | +0.98% | 358.6만 |
|---|
| 2025.12.17 | ₩109,625 | ₩111,932 | ₩109,478 | ₩110,940 | +1.20% | 524만 |
|---|
| 2025.12.16 | ₩110,765 | ₩111,128 | ₩108,928 | ₩109,545 | -1.10% | 481.9만 |
|---|
| 2025.12.15 | ₩114,414 | ₩114,749 | ₩110,135 | ₩110,779 | -3.18% | 724.6만 |
|---|
| 2025.12.12 | ₩113,408 | ₩114,897 | ₩112,429 | ₩114,494 | +0.96% | 389.6만 |
|---|
| 2025.12.11 | ₩110,578 | ₩113,770 | ₩110,497 | ₩113,207 | +2.38% | 393.4만 |
|---|
| 2025.12.10 | ₩112,254 | ₩113,072 | ₩110,336 | ₩110,832 | -1.27% | 480.7만 |
|---|
| 2025.12.09 | ₩112,388 | ₩113,287 | ₩111,946 | ₩112,522 | +0.12% | 344.7만 |
|---|
| 2025.12.08 | ₩111,517 | ₩113,435 | ₩110,457 | ₩112,469 | +0.85% | 434만 |
|---|
| 2025.12.05 | ₩109,813 | ₩110,940 | ₩109,250 | ₩110,618 | +0.73% | 324만 |
|---|
| 2025.12.04 | ₩110,122 | ₩110,765 | ₩109,183 | ₩110,162 | +0.04% | 268.2만 |
|---|
| 2025.12.03 | ₩111,543 | ₩112,375 | ₩109,826 | ₩109,987 | -1.39% | 328.9만 |
|---|
| 2025.12.02 | ₩111,221 | ₩111,543 | ₩109,652 | ₩111,208 | -0.01% | 335.5만 |
|---|
| 2025.12.01 | ₩109,612 | ₩111,409 | ₩107,586 | ₩110,967 | +1.24% | 441.8만 |
|---|
| 2025.11.28 | ₩110,940 | ₩111,624 | ₩109,840 | ₩111,047 | +0.10% | 203.5만 |
|---|
| 2025.11.26 | ₩111,060 | ₩112,013 | ₩110,470 | ₩110,645 | -0.37% | 301.6만 |
|---|
| 2025.11.25 | ₩108,043 | ₩111,476 | ₩108,043 | ₩111,047 | +2.78% | 369.4만 |
|---|
| 2025.11.24 | ₩108,928 | ₩109,719 | ₩107,224 | ₩108,499 | -0.39% | 596만 |
|---|
| 2025.11.21 | ₩107,707 | ₩109,505 | ₩107,426 | ₩108,431 | +0.67% | 444.2만 |
|---|
| 2025.11.20 | ₩109,987 | ₩111,275 | ₩107,010 | ₩107,372 | -2.38% | 461만 |
|---|
| 2025.11.19 | ₩109,719 | ₩109,840 | ₩107,828 | ₩109,022 | -0.64% | 403.4만 |
|---|
| 2025.11.18 | ₩110,041 | ₩111,141 | ₩109,277 | ₩109,759 | -0.26% | 330.5만 |
|---|
| 2025.11.17 | ₩111,597 | ₩113,260 | ₩110,001 | ₩110,202 | -1.25% | 410.5만 |
|---|
| 2025.11.14 | ₩113,274 | ₩114,239 | ₩111,852 | ₩112,469 | -0.71% | 433.7만 |
|---|
| 2025.11.13 | ₩117,754 | ₩118,625 | ₩113,059 | ₩113,247 | -3.83% | 496.8만 |
|---|
| 2025.11.12 | ₩117,740 | ₩118,907 | ₩117,284 | ₩117,754 | +0.01% | 494.9만 |
|---|
| 2025.11.11 | ₩114,360 | ₩118,827 | ₩114,360 | ₩117,043 | +2.35% | 679.6만 |
|---|
| 2025.11.10 | ₩113,072 | ₩114,548 | ₩112,429 | ₩114,253 | +1.04% | 457.4만 |
|---|
| 2025.11.07 | ₩108,418 | ₩112,549 | ₩108,351 | ₩112,402 | +3.67% | 557.3만 |
|---|
| 2025.11.06 | ₩107,694 | ₩110,001 | ₩107,318 | ₩108,445 | +0.70% | 352.2만 |
|---|
| 2025.11.05 | ₩109,558 | ₩110,792 | ₩107,882 | ₩108,660 | -0.82% | 406.6만 |
|---|
| 2025.11.04 | ₩111,020 | ₩111,020 | ₩108,324 | ₩109,558 | -1.32% | 506.2만 |
|---|
| 2025.11.03 | ₩108,190 | ₩111,637 | ₩106,111 | ₩111,020 | +2.62% | 742.8만 |
|---|
| 2025.10.31 | ₩111,007 | ₩111,181 | ₩108,271 | ₩109,062 | -1.75% | 992.7만 |
|---|
| 2025.10.30 | ₩114,816 | ₩117,874 | ₩111,973 | ₩112,308 | -2.18% | 1606.1만 |
|---|
| 2025.10.29 | ₩132,723 | ₩135,633 | ₩128,471 | ₩133,514 | +0.60% | 916.5만 |
|---|
| 2025.10.28 | ₩131,717 | ₩135,325 | ₩131,650 | ₩133,568 | +1.41% | 662.5만 |
|---|
| 2025.10.27 | ₩130,657 | ₩131,784 | ₩129,866 | ₩131,462 | +0.62% | 380.7만 |
|---|
| 2025.10.24 | ₩131,435 | ₩132,481 | ₩130,027 | ₩130,375 | -0.81% | 435.2만 |
|---|
| 2025.10.23 | ₩127,679 | ₩129,047 | ₩125,265 | ₩128,122 | +0.35% | 394만 |
|---|
| 2025.10.22 | ₩127,035 | ₩128,377 | ₩126,351 | ₩127,921 | +0.70% | 443.2만 |
|---|
| 2025.10.21 | ₩128,457 | ₩129,141 | ₩125,225 | ₩127,398 | -0.82% | 438.2만 |
|---|
| 2025.10.20 | ₩124,916 | ₩128,886 | ₩124,795 | ₩128,296 | +2.71% | 680.7만 |
|---|
| 2025.10.17 | ₩122,046 | ₩125,332 | ₩121,724 | ₩123,414 | +1.12% | 922.2만 |
|---|
| 2025.10.16 | ₩121,657 | ₩123,374 | ₩121,080 | ₩122,301 | +0.53% | 423만 |
|---|
| 2025.10.15 | ₩123,266 | ₩125,252 | ₩121,402 | ₩121,885 | -1.12% | 558.9만 |
|---|
| 2025.10.14 | ₩119,041 | ₩122,918 | ₩118,062 | ₩122,140 | +2.60% | 419.8만 |
|---|
| 2025.10.13 | ₩119,202 | ₩120,919 | ₩116,560 | ₩119,859 | +0.55% | 468만 |
|---|
| 2025.10.10 | ₩120,664 | ₩121,295 | ₩118,076 | ₩118,773 | -1.57% | 412.1만 |
|---|