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 | ₩144,102 | ₩152,136 | ₩140,440 | ₩150,473 | +4.42% | 1350.3만 |
| 2026.09.28–2026.10.02 | ₩144,276 | ₩145,832 | ₩140,306 | ₩142,707 | -1.09% | 1778.7만 |
| 2026.09.21–2026.09.25 | ₩149,534 | ₩150,553 | ₩142,761 | ₩144,719 | -3.22% | 1982.2만 |
| 2026.09.14–2026.09.18 | ₩144,678 | ₩152,404 | ₩142,251 | ₩150,003 | +3.68% | 4012.2만 |
| 2026.09.08–2026.09.11 | ₩137,650 | ₩144,638 | ₩133,922 | ₩144,518 | +4.99% | 2179.7만 |
| 2026.08.31–2026.09.04 | ₩140,293 | ₩147,066 | ₩137,905 | ₩138,697 | -1.14% | 2167.6만 |
| 2026.08.24–2026.08.28 | ₩140,226 | ₩144,008 | ₩135,464 | ₩141,661 | +1.02% | 1604.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩137,288 |
| ₩141,661 |
| ₩134,794 |
| ₩139,662 |
| +1.73% |
| 2687.3만 |
| 2026.08.10–2026.08.14 | ₩146,556 | ₩148,877 | ₩136,645 | ₩138,334 | -5.61% | 1826.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩149,641 | ₩154,469 | ₩142,184 | ₩150,191 | +0.37% | 3112.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩146,690 | ₩157,769 | ₩146,368 | ₩152,914 | +4.24% | 1744.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩151,170 | ₩154,268 | ₩142,747 | ₩146,717 | -2.95% | 1963.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩157,970 | ₩158,439 | ₩147,334 | ₩150,298 | -4.86% | 1989.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩153,423 | ₩158,332 | ₩150,634 | ₩157,192 | +2.46% | 1097.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩146,194 | ₩155,556 | ₩145,403 | ₩154,027 | +5.36% | 981.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩142,854 | ₩150,030 | ₩140,668 | ₩144,678 | +1.28% | 1812.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩146,529 | ₩149,480 | ₩143,713 | ₩145,175 | -0.92% | 1911.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩146,221 | ₩147,938 | ₩141,916 | ₩145,671 | -0.38% | 1601.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩147,415 | ₩150,218 | ₩144,222 | ₩146,663 | -0.51% | 2057.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩155,717 | ₩156,481 | ₩144,947 | ₩146,556 | -5.88% | 2294.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩155,060 | ₩160,022 | ₩151,170 | ₩155,247 | +0.12% | 2723.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩144,719 | ₩156,696 | ₩141,553 | ₩155,757 | +7.63% | 3205.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩146,382 | ₩149,386 | ₩140,293 | ₩144,437 | -1.33% | 4591.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩131,829 | ₩142,305 | ₩129,134 | ₩139,582 | +5.88% | 4133.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩139,488 | ₩143,968 | ₩130,488 | ₩131,360 | -5.83% | 2795.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩128,248 | ₩141,366 | ₩127,390 | ₩140,360 | +9.44% | 2236.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩126,639 | ₩132,111 | ₩126,451 | ₩127,953 | +1.04% | 2169.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩119,423 | ₩126,974 | ₩117,237 | ₩126,263 | +5.73% | 1613.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩121,354 | ₩123,232 | ₩116,955 | ₩118,001 | -2.76% | 2583.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩123,272 | ₩127,658 | ₩118,243 | ₩119,343 | -3.19% | 2990.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩123,044 | ₩125,003 | ₩120,617 | ₩122,508 | -0.44% | 2208.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩119,933 | ₩126,424 | ₩114,702 | ₩124,345 | +3.68% | 2322.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩117,358 | ₩121,904 | ₩110,719 | ₩121,864 | +3.84% | 3064.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩109,350 | ₩118,900 | ₩104,656 | ₩118,122 | +8.02% | 4210.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩115,748 | ₩118,699 | ₩106,346 | ₩110,491 | -4.54% | 2685만 |
|---|
| 2026.02.02–2026.02.06 | ₩123,044 | ₩126,840 | ₩108,935 | ₩116,083 | -5.66% | 3371.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩126,263 | ₩130,515 | ₩122,012 | ₩122,347 | -3.10% | 1745.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩124,158 | ₩126,384 | ₩121,502 | ₩125,553 | +1.12% | 1782.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩121,328 | ₩131,400 | ₩120,711 | ₩124,775 | +2.84% | 2165.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩116,352 | ₩123,728 | ₩116,204 | ₩121,931 | +4.80% | 2102.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩114,353 | ₩118,632 | ₩114,018 | ₩116,767 | +2.11% | 1548.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩113,119 | ₩114,474 | ₩111,993 | ₩114,286 | +1.03% | 999.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩114,407 | ₩114,742 | ₩108,921 | ₩113,549 | -0.75% | 3322.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩111,510 | ₩114,890 | ₩110,330 | ₩114,487 | +2.67% | 2042.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩109,605 | ₩112,368 | ₩107,580 | ₩110,611 | +0.92% | 1698.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩108,921 | ₩112,006 | ₩107,218 | ₩111,040 | +1.95% | 1470.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩111,590 | ₩113,253 | ₩107,003 | ₩108,425 | -2.84% | 2049.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩113,066 | ₩118,900 | ₩111,845 | ₩112,462 | -0.53% | 2562.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩108,184 | ₩112,543 | ₩106,105 | ₩112,395 | +3.89% | 2565.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩130,649 | ₩135,625 | ₩108,264 | ₩109,055 | -16.53% | 4558.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩124,909 | ₩132,473 | ₩124,788 | ₩130,368 | +4.37% | 2391.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩119,195 | ₩125,325 | ₩116,553 | ₩123,407 | +3.53% | 2791.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩120,657 | ₩121,287 | ₩118,068 | ₩118,766 | -1.57% | 412.1만 |
|---|