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 | ₩150,538 | ₩152,121 | ₩149,412 | ₩150,458 | -0.05% | 255.6만 |
| 2026.10.08 | ₩145,094 | ₩150,337 | ₩143,578 | ₩150,176 | +3.50% | 298.7만 |
| 2026.10.07 | ₩144,517 | ₩145,751 | ₩143,592 | ₩144,302 | -0.15% | 278.1만 |
| 2026.10.06 | ₩142,975 | ₩143,833 | ₩140,427 | ₩143,578 | +0.42% | 242.1만 |
| 2026.10.05 | ₩144,088 | ₩144,544 | ₩141,701 | ₩143,685 | -0.28% | 275.8만 |
| 2026.10.02 | ₩143,256 | ₩145,348 | ₩141,714 | ₩142,693 | -0.39% | 297.3만 |
| 2026.10.01 | ₩143,645 | ₩144,356 | ₩140,333 | ₩142,009 | -1.14% | 370.3만 |
| 2026.09.30 | ₩140,292 | ₩145,322 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩142,224 |
| +1.38% |
| 348.4만 |
| 2026.09.29 | ₩143,498 | ₩144,436 | ₩140,547 | ₩141,097 | -1.67% | 390만 |
|---|
| 2026.09.28 | ₩144,262 | ₩145,818 | ₩141,781 | ₩143,927 | -0.23% | 372.6만 |
|---|
| 2026.09.25 | ₩145,067 | ₩146,260 | ₩143,887 | ₩144,705 | -0.25% | 285.9만 |
|---|
| 2026.09.24 | ₩147,347 | ₩148,540 | ₩144,168 | ₩144,611 | -1.86% | 315.1만 |
|---|
| 2026.09.23 | ₩146,703 | ₩148,674 | ₩142,747 | ₩146,301 | -0.27% | 409.6만 |
|---|
| 2026.09.22 | ₩145,965 | ₩147,870 | ₩143,685 | ₩146,555 | +0.40% | 452.6만 |
|---|
| 2026.09.21 | ₩149,519 | ₩150,538 | ₩144,919 | ₩145,241 | -2.86% | 518.9만 |
|---|
| 2026.09.18 | ₩149,519 | ₩152,389 | ₩149,023 | ₩149,989 | +0.31% | 2088.4만 |
|---|
| 2026.09.17 | ₩146,542 | ₩151,960 | ₩145,094 | ₩151,410 | +3.32% | 629.1만 |
|---|
| 2026.09.16 | ₩144,088 | ₩147,092 | ₩142,237 | ₩146,408 | +1.61% | 465만 |
|---|
| 2026.09.15 | ₩146,609 | ₩146,891 | ₩142,854 | ₩144,879 | -1.18% | 366.3만 |
|---|
| 2026.09.14 | ₩144,664 | ₩148,366 | ₩144,504 | ₩146,166 | +1.04% | 463.4만 |
|---|
| 2026.09.11 | ₩141,888 | ₩144,624 | ₩140,936 | ₩144,504 | +1.84% | 315.3만 |
|---|
| 2026.09.10 | ₩138,817 | ₩142,157 | ₩138,053 | ₩140,856 | +1.47% | 356.5만 |
|---|
| 2026.09.09 | ₩138,013 | ₩141,969 | ₩135,988 | ₩138,817 | +0.58% | 802.7만 |
|---|
| 2026.09.08 | ₩137,637 | ₩141,151 | ₩133,909 | ₩140,266 | +1.91% | 705.2만 |
|---|
| 2026.09.04 | ₩139,716 | ₩140,266 | ₩138,133 | ₩138,683 | -0.74% | 319.8만 |
|---|
| 2026.09.03 | ₩144,101 | ₩147,052 | ₩141,540 | ₩141,969 | -1.48% | 338.8만 |
|---|
| 2026.09.02 | ₩140,333 | ₩145,107 | ₩139,609 | ₩143,095 | +1.97% | 422.9만 |
|---|
| 2026.09.01 | ₩139,246 | ₩142,546 | ₩137,892 | ₩140,789 | +1.11% | 333.6만 |
|---|
| 2026.08.31 | ₩140,279 | ₩141,218 | ₩138,160 | ₩138,884 | -0.99% | 752.5만 |
|---|
| 2026.08.28 | ₩137,785 | ₩142,183 | ₩137,744 | ₩141,647 | +2.80% | 427.7만 |
|---|
| 2026.08.27 | ₩136,417 | ₩138,750 | ₩135,451 | ₩137,154 | +0.54% | 342만 |
|---|
| 2026.08.26 | ₩141,781 | ₩142,264 | ₩139,394 | ₩139,743 | -1.44% | 203.7만 |
|---|
| 2026.08.25 | ₩142,867 | ₩143,685 | ₩141,419 | ₩142,157 | -0.50% | 244.4만 |
|---|
| 2026.08.24 | ₩140,212 | ₩143,994 | ₩139,139 | ₩143,605 | +2.42% | 386.7만 |
|---|
| 2026.08.21 | ₩140,601 | ₩141,647 | ₩139,059 | ₩139,649 | -0.68% | 390.1만 |
|---|
| 2026.08.20 | ₩138,522 | ₩141,218 | ₩137,624 | ₩140,292 | +1.28% | 558만 |
|---|
| 2026.08.19 | ₩139,206 | ₩141,446 | ₩137,490 | ₩137,651 | -1.12% | 441.9만 |
|---|
| 2026.08.18 | ₩135,974 | ₩139,877 | ₩135,049 | ₩137,154 | +0.87% | 647.3만 |
|---|
| 2026.08.17 | ₩137,275 | ₩138,361 | ₩134,781 | ₩135,371 | -1.39% | 650만 |
|---|
| 2026.08.14 | ₩140,266 | ₩140,561 | ₩138,120 | ₩138,321 | -1.39% | 276.1만 |
|---|
| 2026.08.13 | ₩137,355 | ₩140,601 | ₩137,355 | ₩140,252 | +2.11% | 323.3만 |
|---|
| 2026.08.12 | ₩140,789 | ₩141,419 | ₩136,631 | ₩137,208 | -2.54% | 420.1만 |
|---|
| 2026.08.11 | ₩143,565 | ₩144,597 | ₩141,781 | ₩142,170 | -0.97% | 295.4만 |
|---|
| 2026.08.10 | ₩146,542 | ₩148,862 | ₩142,908 | ₩144,450 | -1.43% | 511.3만 |
|---|
| 2026.08.07 | ₩149,627 | ₩154,454 | ₩148,071 | ₩150,176 | +0.37% | 551.2만 |
|---|
| 2026.08.06 | ₩150,203 | ₩152,349 | ₩142,841 | ₩147,709 | -1.66% | 723.3만 |
|---|
| 2026.08.05 | ₩146,622 | ₩149,506 | ₩142,693 | ₩149,063 | +1.66% | 727.5만 |
|---|
| 2026.08.04 | ₩142,425 | ₩147,159 | ₩142,170 | ₩146,998 | +3.21% | 458.6만 |
|---|
| 2026.08.03 | ₩149,627 | ₩150,458 | ₩143,605 | ₩143,672 | -3.98% | 651.8만 |
|---|
| 2026.07.31 | ₩152,590 | ₩153,395 | ₩151,088 | ₩152,899 | +0.20% | 367.6만 |
|---|
| 2026.07.30 | ₩152,698 | ₩153,784 | ₩149,922 | ₩152,242 | -0.30% | 270.7만 |
|---|
| 2026.07.29 | ₩157,110 | ₩157,754 | ₩154,320 | ₩154,629 | -1.58% | 311.3만 |
|---|
| 2026.07.28 | ₩153,556 | ₩157,754 | ₩152,926 | ₩157,499 | +2.57% | 377.6만 |
|---|
| 2026.07.27 | ₩146,676 | ₩152,255 | ₩146,354 | ₩151,826 | +3.51% | 417.4만 |
|---|
| 2026.07.24 | ₩143,203 | ₩146,864 | ₩142,733 | ₩146,703 | +2.44% | 348.9만 |
|---|
| 2026.07.23 | ₩147,481 | ₩147,628 | ₩144,195 | ₩146,609 | -0.59% | 441.2만 |
|---|
| 2026.07.22 | ₩152,684 | ₩152,859 | ₩148,473 | ₩148,795 | -2.55% | 379.9만 |
|---|
| 2026.07.21 | ₩151,960 | ₩154,253 | ₩150,458 | ₩151,611 | -0.23% | 435.6만 |
|---|
| 2026.07.20 | ₩151,155 | ₩153,677 | ₩149,627 | ₩153,140 | +1.31% | 358.1만 |
|---|
| 2026.07.17 | ₩148,500 | ₩150,579 | ₩147,320 | ₩150,284 | +1.20% | 509.9만 |
|---|
| 2026.07.16 | ₩150,713 | ₩151,906 | ₩147,441 | ₩148,741 | -1.31% | 482.2만 |
|---|
| 2026.07.15 | ₩152,000 | ₩153,408 | ₩150,874 | ₩151,222 | -0.51% | 311.6만 |
|---|
| 2026.07.14 | ₩153,610 | ₩153,958 | ₩149,533 | ₩150,927 | -1.75% | 446.5만 |
|---|
| 2026.07.13 | ₩157,955 | ₩158,424 | ₩153,690 | ₩154,347 | -2.28% | 239.4만 |
|---|
| 2026.07.10 | ₩156,788 | ₩158,317 | ₩156,064 | ₩157,177 | +0.25% | 222.5만 |
|---|
| 2026.07.09 | ₩154,535 | ₩158,022 | ₩153,449 | ₩157,351 | +1.82% | 222.3만 |
|---|
| 2026.07.08 | ₩153,221 | ₩154,736 | ₩150,619 | ₩154,562 | +0.88% | 233.4만 |
|---|
| 2026.07.07 | ₩152,644 | ₩154,602 | ₩152,644 | ₩153,838 | +0.78% | 225.6만 |
|---|
| 2026.07.06 | ₩153,408 | ₩153,663 | ₩151,008 | ₩152,443 | -0.63% | 194.2만 |
|---|
| 2026.07.02 | ₩149,291 | ₩155,541 | ₩149,291 | ₩154,012 | +3.16% | 220.5만 |
|---|
| 2026.07.01 | ₩149,506 | ₩152,309 | ₩148,084 | ₩149,238 | -0.18% | 268.4만 |
|---|
| 2026.06.30 | ₩148,312 | ₩149,989 | ₩146,354 | ₩149,868 | +1.05% | 288.1만 |
|---|
| 2026.06.29 | ₩146,180 | ₩149,399 | ₩145,389 | ₩148,594 | +1.65% | 204.7만 |
|---|
| 2026.06.26 | ₩144,383 | ₩146,877 | ₩143,766 | ₩144,664 | +0.20% | 549.7만 |
|---|
| 2026.06.25 | ₩148,017 | ₩148,017 | ₩143,940 | ₩144,839 | -2.15% | 243.9만 |
|---|
| 2026.06.24 | ₩146,448 | ₩150,015 | ₩145,483 | ₩146,783 | +0.23% | 241.3만 |
|---|
| 2026.06.23 | ₩140,936 | ₩146,971 | ₩140,936 | ₩146,140 | +3.69% | 353.1만 |
|---|
| 2026.06.22 | ₩142,841 | ₩144,208 | ₩140,655 | ₩140,735 | -1.47% | 424.3만 |
|---|
| 2026.06.18 | ₩146,086 | ₩147,400 | ₩143,699 | ₩145,161 | -0.63% | 806.4만 |
|---|
| 2026.06.17 | ₩145,523 | ₩146,985 | ₩144,141 | ₩144,691 | -0.57% | 301.9만 |
|---|
| 2026.06.16 | ₩145,939 | ₩149,466 | ₩145,939 | ₩146,609 | +0.46% | 326.1만 |
|---|
| 2026.06.15 | ₩146,515 | ₩149,010 | ₩145,697 | ₩146,421 | -0.06% | 477.2만 |
|---|
| 2026.06.12 | ₩147,749 | ₩147,923 | ₩143,511 | ₩145,657 | -1.42% | 285.8만 |
|---|
| 2026.06.11 | ₩143,498 | ₩147,615 | ₩142,693 | ₩146,998 | +2.44% | 335.7만 |
|---|
| 2026.06.10 | ₩144,088 | ₩145,912 | ₩142,599 | ₩142,706 | -0.96% | 402.7만 |
|---|
| 2026.06.09 | ₩144,973 | ₩146,153 | ₩141,902 | ₩145,724 | +0.52% | 299.9만 |
|---|
| 2026.06.08 | ₩146,207 | ₩147,038 | ₩143,404 | ₩145,429 | -0.53% | 277.1만 |
|---|
| 2026.06.05 | ₩146,864 | ₩149,868 | ₩145,804 | ₩146,649 | -0.15% | 401.8만 |
|---|
| 2026.06.04 | ₩147,414 | ₩148,379 | ₩145,590 | ₩146,381 | -0.70% | 446.6만 |
|---|
| 2026.06.03 | ₩145,550 | ₩147,521 | ₩145,013 | ₩145,939 | +0.27% | 308.2만 |
|---|
| 2026.06.02 | ₩148,540 | ₩150,203 | ₩144,544 | ₩146,019 | -1.70% | 462.5만 |
|---|
| 2026.06.01 | ₩147,400 | ₩148,634 | ₩144,208 | ₩147,990 | +0.40% | 438.3만 |
|---|
| 2026.05.29 | ₩148,889 | ₩149,586 | ₩144,933 | ₩146,542 | -1.58% | 951.3만 |
|---|
| 2026.05.28 | ₩148,366 | ₩150,619 | ₩146,113 | ₩150,378 | +1.36% | 506.4만 |
|---|
| 2026.05.27 | ₩154,106 | ₩155,474 | ₩147,843 | ₩148,004 | -3.96% | 475.4만 |
|---|
| 2026.05.26 | ₩155,702 | ₩156,466 | ₩154,039 | ₩154,642 | -0.68% | 361.3만 |
|---|
| 2026.05.22 | ₩157,673 | ₩159,162 | ₩155,031 | ₩155,232 | -1.55% | 420.3만 |
|---|
| 2026.05.21 | ₩158,397 | ₩159,510 | ₩155,769 | ₩157,083 | -0.83% | 475.8만 |
|---|
| 2026.05.20 | ₩153,596 | ₩160,007 | ₩151,920 | ₩159,537 | +3.87% | 829.4만 |
|---|
| 2026.05.19 | ₩152,617 | ₩154,079 | ₩151,155 | ₩153,207 | +0.39% | 496.5만 |
|---|
| 2026.05.18 | ₩155,045 | ₩156,077 | ₩152,859 | ₩153,462 | -1.02% | 501.7만 |
|---|
| 2026.05.15 | ₩151,786 | ₩156,681 | ₩150,538 | ₩155,742 | +2.61% | 614.1만 |
|---|
| 2026.05.14 | ₩151,410 | ₩152,201 | ₩149,895 | ₩151,866 | +0.30% | 463.2만 |
|---|
| 2026.05.13 | ₩147,320 | ₩152,523 | ₩147,011 | ₩151,558 | +2.88% | 700.2만 |
|---|
| 2026.05.12 | ₩143,873 | ₩148,312 | ₩141,540 | ₩148,057 | +2.91% | 791.1만 |
|---|
| 2026.05.11 | ₩144,705 | ₩145,778 | ₩143,229 | ₩145,013 | +0.21% | 636.9만 |
|---|
| 2026.05.08 | ₩142,613 | ₩145,255 | ₩141,124 | ₩144,423 | +1.27% | 487.9만 |
|---|
| 2026.05.07 | ₩145,845 | ₩146,850 | ₩142,452 | ₩142,720 | -2.14% | 568.1만 |
|---|
| 2026.05.06 | ₩143,337 | ₩145,871 | ₩141,298 | ₩145,040 | +1.19% | 745.4만 |
|---|
| 2026.05.05 | ₩144,168 | ₩144,919 | ₩140,279 | ₩141,164 | -2.08% | 741.8만 |
|---|
| 2026.05.04 | ₩146,368 | ₩149,372 | ₩145,483 | ₩146,622 | +0.17% | 2048.1만 |
|---|
| 2026.05.01 | ₩138,133 | ₩142,291 | ₩135,411 | ₩139,568 | +1.04% | 1248.6만 |
|---|
| 2026.04.30 | ₩134,204 | ₩140,708 | ₩129,121 | ₩138,777 | +3.41% | 1222.1만 |
|---|
| 2026.04.29 | ₩134,606 | ₩139,474 | ₩134,231 | ₩139,193 | +3.41% | 681.5만 |
|---|
| 2026.04.28 | ₩135,438 | ₩136,122 | ₩133,748 | ₩134,593 | -0.62% | 388.5만 |
|---|
| 2026.04.27 | ₩131,817 | ₩136,524 | ₩131,361 | ₩134,499 | +2.03% | 593만 |
|---|
| 2026.04.24 | ₩137,503 | ₩137,999 | ₩130,476 | ₩131,347 | -4.48% | 828.9만 |
|---|
| 2026.04.23 | ₩141,365 | ₩141,768 | ₩137,154 | ₩138,670 | -1.91% | 508.4만 |
|---|
| 2026.04.22 | ₩141,996 | ₩143,444 | ₩140,816 | ₩141,660 | -0.24% | 426.3만 |
|---|
| 2026.04.21 | ₩143,109 | ₩143,954 | ₩139,327 | ₩141,352 | -1.23% | 566.3만 |
|---|
| 2026.04.20 | ₩139,474 | ₩143,806 | ₩138,871 | ₩143,672 | +3.01% | 465.3만 |
|---|
| 2026.04.17 | ₩137,731 | ₩141,352 | ₩137,154 | ₩140,346 | +1.90% | 491.7만 |
|---|
| 2026.04.16 | ₩133,507 | ₩138,013 | ₩133,439 | ₩136,739 | +2.42% | 431.6만 |
|---|
| 2026.04.15 | ₩133,962 | ₩135,786 | ₩133,694 | ₩134,123 | +0.12% | 389.5만 |
|---|
| 2026.04.14 | ₩131,911 | ₩135,894 | ₩131,616 | ₩134,646 | +2.07% | 491.4만 |
|---|
| 2026.04.13 | ₩128,236 | ₩131,696 | ₩127,378 | ₩131,629 | +2.65% | 432.6만 |
|---|
| 2026.04.10 | ₩127,552 | ₩128,477 | ₩126,439 | ₩127,941 | +0.30% | 431.8만 |
|---|
| 2026.04.09 | ₩130,248 | ₩130,422 | ₩126,466 | ₩128,182 | -1.59% | 400.7만 |
|---|
| 2026.04.08 | ₩131,696 | ₩132,098 | ₩128,142 | ₩129,805 | -1.44% | 486.6만 |
|---|
| 2026.04.07 | ₩130,569 | ₩131,481 | ₩128,544 | ₩128,759 | -1.39% | 358만 |
|---|
| 2026.04.06 | ₩126,627 | ₩132,058 | ₩126,546 | ₩131,039 | +3.48% | 492.3만 |
|---|
| 2026.04.02 | ₩123,408 | ₩126,962 | ₩122,992 | ₩126,251 | +2.30% | 353.2만 |
|---|
| 2026.04.01 | ₩123,261 | ₩125,232 | ₩121,423 | ₩124,897 | +1.33% | 407.4만 |
|---|
| 2026.03.31 | ₩120,592 | ₩122,684 | ₩119,277 | ₩122,067 | +1.22% | 512.4만 |
|---|
| 2026.03.30 | ₩119,412 | ₩120,779 | ₩117,226 | ₩118,030 | -1.16% | 340.2만 |
|---|
| 2026.03.27 | ₩119,814 | ₩120,069 | ₩116,944 | ₩117,990 | -1.52% | 420.5만 |
|---|
| 2026.03.26 | ₩118,419 | ₩122,161 | ₩118,084 | ₩119,935 | +1.28% | 493.1만 |
|---|
| 2026.03.25 | ₩120,404 | ₩123,220 | ₩119,666 | ₩120,096 | -0.26% | 561.8만 |
|---|
| 2026.03.24 | ₩120,458 | ₩121,343 | ₩118,044 | ₩119,492 | -0.80% | 605.8만 |
|---|
| 2026.03.23 | ₩121,343 | ₩122,268 | ₩119,438 | ₩120,498 | -0.70% | 502.2만 |
|---|
| 2026.03.20 | ₩121,490 | ₩122,040 | ₩118,231 | ₩119,331 | -1.78% | 1069.9만 |
|---|
| 2026.03.19 | ₩122,416 | ₩123,971 | ₩120,122 | ₩121,691 | -0.59% | 475.5만 |
|---|
| 2026.03.18 | ₩124,709 | ₩126,224 | ₩122,617 | ₩123,073 | -1.31% | 432.5만 |
|---|
| 2026.03.17 | ₩123,395 | ₩127,646 | ₩122,818 | ₩125,540 | +1.74% | 545.3만 |
|---|
| 2026.03.16 | ₩123,261 | ₩124,052 | ₩121,638 | ₩122,590 | -0.54% | 467.7만 |
|---|
| 2026.03.13 | ₩121,705 | ₩123,354 | ₩120,712 | ₩122,496 | +0.65% | 454.4만 |
|---|
| 2026.03.12 | ₩121,517 | ₩124,628 | ₩120,605 | ₩120,699 | -0.67% | 395.2만 |
|---|
| 2026.03.11 | ₩122,201 | ₩123,354 | ₩121,195 | ₩122,952 | +0.61% | 488.8만 |
|---|
| 2026.03.10 | ₩124,669 | ₩124,950 | ₩121,115 | ₩121,852 | -2.26% | 447.5만 |
|---|
| 2026.03.09 | ₩123,033 | ₩124,991 | ₩121,101 | ₩124,602 | +1.28% | 423만 |
|---|
| 2026.03.06 | ₩124,360 | ₩125,688 | ₩121,812 | ₩124,333 | -0.02% | 413.7만 |
|---|
| 2026.03.05 | ₩122,603 | ₩126,412 | ₩121,691 | ₩124,776 | +1.77% | 581만 |
|---|
| 2026.03.04 | ₩120,364 | ₩122,751 | ₩119,358 | ₩122,080 | +1.43% | 459.4만 |
|---|
| 2026.03.03 | ₩116,086 | ₩120,538 | ₩114,691 | ₩120,203 | +3.55% | 428만 |
|---|
| 2026.03.02 | ₩119,921 | ₩121,410 | ₩118,634 | ₩119,063 | -0.72% | 440.2만 |
|---|
| 2026.02.27 | ₩116,367 | ₩121,893 | ₩116,340 | ₩121,852 | +4.71% | 645.1만 |
|---|
| 2026.02.26 | ₩114,436 | ₩120,203 | ₩113,993 | ₩117,883 | +3.01% | 495.7만 |
|---|
| 2026.02.25 | ₩114,396 | ₩114,570 | ₩111,901 | ₩114,436 | +0.04% | 645.2만 |
|---|
| 2026.02.24 | ₩112,719 | ₩115,415 | ₩112,719 | ₩114,396 | +1.49% | 593만 |
|---|
| 2026.02.23 | ₩117,346 | ₩118,003 | ₩110,708 | ₩113,068 | -3.65% | 685.2만 |
|---|
| 2026.02.20 | ₩113,578 | ₩118,889 | ₩113,377 | ₩118,111 | +3.99% | 866.5만 |
|---|
| 2026.02.19 | ₩114,892 | ₩116,327 | ₩111,003 | ₩113,658 | -1.07% | 1587.7만 |
|---|
| 2026.02.18 | ₩107,114 | ₩111,499 | ₩106,483 | ₩110,212 | +2.89% | 1130.5만 |
|---|
| 2026.02.17 | ₩109,340 | ₩110,037 | ₩104,646 | ₩107,221 | -1.94% | 625.4만 |
|---|
| 2026.02.13 | ₩106,859 | ₩110,587 | ₩106,349 | ₩110,480 | +3.39% | 615.4만 |
|---|
| 2026.02.12 | ₩111,016 | ₩111,311 | ₩106,336 | ₩106,497 | -4.07% | 530.4만 |
|---|
| 2026.02.11 | ₩117,319 | ₩118,687 | ₩110,989 | ₩111,150 | -5.26% | 697.8만 |
|---|
| 2026.02.10 | ₩116,863 | ₩118,097 | ₩115,777 | ₩117,319 | +0.39% | 359.9만 |
|---|
| 2026.02.09 | ₩115,737 | ₩117,454 | ₩115,227 | ₩117,158 | +1.23% | 481.5만 |
|---|
| 2026.02.06 | ₩117,011 | ₩118,915 | ₩113,403 | ₩116,072 | -0.80% | 614만 |
|---|
| 2026.02.05 | ₩114,946 | ₩117,521 | ₩113,792 | ₩116,032 | +0.95% | 699.8만 |
|---|
| 2026.02.04 | ₩123,904 | ₩123,904 | ₩108,924 | ₩115,120 | -7.09% | 1264.4만 |
|---|
| 2026.02.03 | ₩125,393 | ₩126,828 | ₩122,684 | ₩123,891 | -1.20% | 426.7만 |
|---|
| 2026.02.02 | ₩123,033 | ₩126,077 | ₩122,402 | ₩125,768 | +2.22% | 367만 |
|---|
| 2026.01.30 | ₩124,950 | ₩125,017 | ₩122,000 | ₩122,335 | -2.09% | 440.1만 |
|---|
| 2026.01.29 | ₩128,102 | ₩130,502 | ₩125,970 | ₩126,613 | -1.16% | 356.2만 |
|---|
| 2026.01.28 | ₩127,901 | ₩128,719 | ₩127,163 | ₩127,632 | -0.21% | 262.8만 |
|---|
| 2026.01.27 | ₩127,002 | ₩128,652 | ₩125,634 | ₩127,673 | +0.53% | 295.7만 |
|---|
| 2026.01.26 | ₩126,251 | ₩128,571 | ₩125,943 | ₩126,627 | +0.30% | 391만 |
|---|
| 2026.01.23 | ₩125,366 | ₩125,916 | ₩123,220 | ₩125,540 | +0.14% | 316.5만 |
|---|
| 2026.01.22 | ₩126,265 | ₩126,372 | ₩124,588 | ₩125,902 | -0.29% | 413.7만 |
|---|
| 2026.01.21 | ₩121,638 | ₩124,736 | ₩121,490 | ₩124,481 | +2.34% | 436.7만 |
|---|
| 2026.01.20 | ₩124,146 | ₩124,991 | ₩121,530 | ₩121,638 | -2.02% | 615.4만 |
|---|
| 2026.01.16 | ₩128,705 | ₩128,746 | ₩123,448 | ₩124,763 | -3.06% | 499.2만 |
|---|
| 2026.01.15 | ₩128,316 | ₩131,388 | ₩127,713 | ₩128,839 | +0.41% | 534.6만 |
|---|
| 2026.01.14 | ₩126,506 | ₩126,801 | ₩125,138 | ₩126,627 | +0.10% | 346.8만 |
|---|
| 2026.01.13 | ₩125,393 | ₩126,640 | ₩125,071 | ₩126,560 | +0.93% | 402.6만 |
|---|
| 2026.01.12 | ₩121,316 | ₩125,514 | ₩120,699 | ₩125,125 | +3.14% | 382.2만 |
|---|
| 2026.01.09 | ₩121,705 | ₩123,073 | ₩120,860 | ₩121,919 | +0.18% | 348.6만 |
|---|
| 2026.01.08 | ₩121,142 | ₩123,515 | ₩120,954 | ₩121,879 | +0.61% | 345.5만 |
|---|
| 2026.01.07 | ₩122,335 | ₩123,716 | ₩120,350 | ₩120,900 | -1.17% | 433.2만 |
|---|
| 2026.01.06 | ₩120,672 | ₩123,475 | ₩119,935 | ₩122,724 | +1.70% | 464.9만 |
|---|
| 2026.01.05 | ₩116,340 | ₩122,590 | ₩116,193 | ₩121,329 | +4.29% | 510.2만 |
|---|
| 2026.01.02 | ₩116,676 | ₩118,620 | ₩115,925 | ₩116,756 | +0.07% | 394.9만 |
|---|
| 2025.12.31 | ₩116,273 | ₩117,990 | ₩116,193 | ₩116,810 | +0.46% | 310.4만 |
|---|
| 2025.12.30 | ₩117,789 | ₩117,789 | ₩115,978 | ₩116,810 | -0.83% | 345.8만 |
|---|
| 2025.12.29 | ₩114,342 | ₩117,775 | ₩114,007 | ₩117,668 | +2.91% | 497.5만 |
|---|
| 2025.12.26 | ₩113,444 | ₩114,463 | ₩112,800 | ₩114,275 | +0.73% | 179.8만 |
|---|
| 2025.12.24 | ₩112,089 | ₩113,833 | ₩111,982 | ₩113,457 | +1.22% | 107만 |
|---|
| 2025.12.23 | ₩112,652 | ₩113,766 | ₩112,491 | ₩112,719 | +0.06% | 274.8만 |
|---|
| 2025.12.22 | ₩113,108 | ₩113,578 | ₩112,103 | ₩112,652 | -0.40% | 437.8만 |
|---|
| 2025.12.19 | ₩113,511 | ₩114,275 | ₩112,532 | ₩113,538 | +0.02% | 1233.7만 |
|---|
| 2025.12.18 | ₩111,110 | ₩113,444 | ₩110,413 | ₩112,196 | +0.98% | 358.6만 |
|---|
| 2025.12.17 | ₩109,608 | ₩111,915 | ₩109,461 | ₩110,922 | +1.20% | 524만 |
|---|
| 2025.12.16 | ₩110,748 | ₩111,110 | ₩108,911 | ₩109,528 | -1.10% | 481.9만 |
|---|
| 2025.12.15 | ₩114,396 | ₩114,731 | ₩110,118 | ₩110,761 | -3.18% | 724.6만 |
|---|
| 2025.12.12 | ₩113,390 | ₩114,879 | ₩112,411 | ₩114,476 | +0.96% | 389.6만 |
|---|
| 2025.12.11 | ₩110,560 | ₩113,752 | ₩110,480 | ₩113,189 | +2.38% | 393.4만 |
|---|
| 2025.12.10 | ₩112,237 | ₩113,055 | ₩110,319 | ₩110,815 | -1.27% | 480.7만 |
|---|
| 2025.12.09 | ₩112,371 | ₩113,269 | ₩111,928 | ₩112,505 | +0.12% | 344.7만 |
|---|
| 2025.12.08 | ₩111,499 | ₩113,417 | ₩110,440 | ₩112,451 | +0.85% | 434만 |
|---|
| 2025.12.05 | ₩109,796 | ₩110,922 | ₩109,233 | ₩110,601 | +0.73% | 324만 |
|---|
| 2025.12.04 | ₩110,104 | ₩110,748 | ₩109,166 | ₩110,145 | +0.04% | 268.2만 |
|---|
| 2025.12.03 | ₩111,526 | ₩112,357 | ₩109,809 | ₩109,970 | -1.39% | 328.9만 |
|---|
| 2025.12.02 | ₩111,204 | ₩111,526 | ₩109,635 | ₩111,191 | -0.01% | 335.5만 |
|---|
| 2025.12.01 | ₩109,595 | ₩111,392 | ₩107,570 | ₩110,949 | +1.24% | 441.8만 |
|---|
| 2025.11.28 | ₩110,922 | ₩111,606 | ₩109,823 | ₩111,030 | +0.10% | 203.5만 |
|---|
| 2025.11.26 | ₩111,043 | ₩111,995 | ₩110,453 | ₩110,627 | -0.37% | 301.6만 |
|---|
| 2025.11.25 | ₩108,026 | ₩111,459 | ₩108,026 | ₩111,030 | +2.78% | 369.4만 |
|---|
| 2025.11.24 | ₩108,911 | ₩109,702 | ₩107,208 | ₩108,482 | -0.39% | 596만 |
|---|
| 2025.11.21 | ₩107,690 | ₩109,487 | ₩107,409 | ₩108,415 | +0.67% | 444.2만 |
|---|
| 2025.11.20 | ₩109,970 | ₩111,258 | ₩106,993 | ₩107,355 | -2.38% | 461만 |
|---|
| 2025.11.19 | ₩109,702 | ₩109,823 | ₩107,811 | ₩109,005 | -0.64% | 403.4만 |
|---|
| 2025.11.18 | ₩110,024 | ₩111,124 | ₩109,259 | ₩109,742 | -0.26% | 330.5만 |
|---|
| 2025.11.17 | ₩111,580 | ₩113,242 | ₩109,984 | ₩110,185 | -1.25% | 410.5만 |
|---|
| 2025.11.14 | ₩113,256 | ₩114,221 | ₩111,834 | ₩112,451 | -0.71% | 433.7만 |
|---|
| 2025.11.13 | ₩117,735 | ₩118,607 | ₩113,041 | ₩113,229 | -3.83% | 496.8만 |
|---|
| 2025.11.12 | ₩117,722 | ₩118,889 | ₩117,266 | ₩117,735 | +0.01% | 494.9만 |
|---|
| 2025.11.11 | ₩114,342 | ₩118,808 | ₩114,342 | ₩117,024 | +2.35% | 679.6만 |
|---|
| 2025.11.10 | ₩113,055 | ₩114,530 | ₩112,411 | ₩114,235 | +1.04% | 457.4만 |
|---|
| 2025.11.07 | ₩108,401 | ₩112,532 | ₩108,334 | ₩112,384 | +3.67% | 557.3만 |
|---|
| 2025.11.06 | ₩107,677 | ₩109,984 | ₩107,301 | ₩108,428 | +0.70% | 352.2만 |
|---|
| 2025.11.05 | ₩109,541 | ₩110,775 | ₩107,865 | ₩108,643 | -0.82% | 406.6만 |
|---|
| 2025.11.04 | ₩111,003 | ₩111,003 | ₩108,307 | ₩109,541 | -1.32% | 506.2만 |
|---|
| 2025.11.03 | ₩108,173 | ₩111,620 | ₩106,094 | ₩111,003 | +2.62% | 742.8만 |
|---|
| 2025.10.31 | ₩110,989 | ₩111,164 | ₩108,254 | ₩109,045 | -1.75% | 992.7만 |
|---|
| 2025.10.30 | ₩114,798 | ₩117,856 | ₩111,955 | ₩112,290 | -2.18% | 1606.1만 |
|---|
| 2025.10.29 | ₩132,702 | ₩135,612 | ₩128,451 | ₩133,493 | +0.60% | 916.5만 |
|---|
| 2025.10.28 | ₩131,696 | ₩135,304 | ₩131,629 | ₩133,547 | +1.41% | 662.5만 |
|---|
| 2025.10.27 | ₩130,637 | ₩131,763 | ₩129,845 | ₩131,441 | +0.62% | 380.7만 |
|---|
| 2025.10.24 | ₩131,414 | ₩132,460 | ₩130,006 | ₩130,355 | -0.81% | 435.2만 |
|---|
| 2025.10.23 | ₩127,659 | ₩129,027 | ₩125,245 | ₩128,102 | +0.35% | 394만 |
|---|
| 2025.10.22 | ₩127,016 | ₩128,357 | ₩126,332 | ₩127,901 | +0.70% | 443.2만 |
|---|
| 2025.10.21 | ₩128,437 | ₩129,121 | ₩125,205 | ₩127,378 | -0.82% | 438.2만 |
|---|
| 2025.10.20 | ₩124,897 | ₩128,866 | ₩124,776 | ₩128,276 | +2.71% | 680.7만 |
|---|
| 2025.10.17 | ₩122,027 | ₩125,312 | ₩121,705 | ₩123,395 | +1.12% | 922.2만 |
|---|
| 2025.10.16 | ₩121,638 | ₩123,354 | ₩121,061 | ₩122,281 | +0.53% | 423만 |
|---|
| 2025.10.15 | ₩123,247 | ₩125,232 | ₩121,383 | ₩121,866 | -1.12% | 558.9만 |
|---|
| 2025.10.14 | ₩119,023 | ₩122,898 | ₩118,044 | ₩122,121 | +2.60% | 419.8만 |
|---|
| 2025.10.13 | ₩119,184 | ₩120,900 | ₩116,542 | ₩119,841 | +0.55% | 468만 |
|---|
| 2025.10.10 | ₩120,645 | ₩121,276 | ₩118,057 | ₩118,754 | -1.57% | 412.1만 |
|---|