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 | ₩150,535 | ₩152,118 | ₩149,409 | ₩150,455 | -0.05% | 255.6만 |
| 2026.10.08 | ₩145,090 | ₩150,334 | ₩143,575 | ₩150,173 | +3.50% | 298.7만 |
| 2026.10.07 | ₩144,514 | ₩145,747 | ₩143,588 | ₩144,299 | -0.15% | 278.1만 |
| 2026.10.06 | ₩142,971 | ₩143,830 | ₩140,423 | ₩143,575 | +0.42% | 242.1만 |
| 2026.10.05 | ₩144,085 | ₩144,541 | ₩141,697 | ₩143,682 | -0.28% | 275.8만 |
| 2026.10.02 | ₩143,253 | ₩145,345 | ₩141,711 | ₩142,690 | -0.39% | 297.3만 |
| 2026.10.01 | ₩143,642 | ₩144,353 | ₩140,330 | ₩142,006 | -1.14% | 370.3만 |
| 2026.09.30 | ₩140,289 | ₩145,318 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩142,220 |
| +1.38% |
| 348.4만 |
| 2026.09.29 | ₩143,494 | ₩144,433 | ₩140,544 | ₩141,094 | -1.67% | 390만 |
|---|
| 2026.09.28 | ₩144,259 | ₩145,815 | ₩141,778 | ₩143,924 | -0.23% | 372.6만 |
|---|
| 2026.09.25 | ₩145,064 | ₩146,257 | ₩143,883 | ₩144,701 | -0.25% | 285.9만 |
|---|
| 2026.09.24 | ₩147,343 | ₩148,537 | ₩144,165 | ₩144,608 | -1.86% | 315.1만 |
|---|
| 2026.09.23 | ₩146,700 | ₩148,671 | ₩142,743 | ₩146,297 | -0.27% | 409.6만 |
|---|
| 2026.09.22 | ₩145,962 | ₩147,866 | ₩143,682 | ₩146,552 | +0.40% | 452.6만 |
|---|
| 2026.09.21 | ₩149,516 | ₩150,535 | ₩144,916 | ₩145,238 | -2.86% | 518.9만 |
|---|
| 2026.09.18 | ₩149,516 | ₩152,386 | ₩149,020 | ₩149,985 | +0.31% | 2088.4만 |
|---|
| 2026.09.17 | ₩146,539 | ₩151,957 | ₩145,090 | ₩151,407 | +3.32% | 629.1만 |
|---|
| 2026.09.16 | ₩144,085 | ₩147,089 | ₩142,234 | ₩146,405 | +1.61% | 465만 |
|---|
| 2026.09.15 | ₩146,606 | ₩146,887 | ₩142,851 | ₩144,876 | -1.18% | 366.3만 |
|---|
| 2026.09.14 | ₩144,661 | ₩148,363 | ₩144,500 | ₩146,163 | +1.04% | 463.4만 |
|---|
| 2026.09.11 | ₩141,885 | ₩144,621 | ₩140,933 | ₩144,500 | +1.84% | 315.3만 |
|---|
| 2026.09.10 | ₩138,814 | ₩142,153 | ₩138,050 | ₩140,853 | +1.47% | 356.5만 |
|---|
| 2026.09.09 | ₩138,010 | ₩141,966 | ₩135,985 | ₩138,814 | +0.58% | 802.7만 |
|---|
| 2026.09.08 | ₩137,634 | ₩141,148 | ₩133,906 | ₩140,263 | +1.91% | 705.2만 |
|---|
| 2026.09.04 | ₩139,713 | ₩140,263 | ₩138,130 | ₩138,680 | -0.74% | 319.8만 |
|---|
| 2026.09.03 | ₩144,098 | ₩147,048 | ₩141,537 | ₩141,966 | -1.48% | 338.8만 |
|---|
| 2026.09.02 | ₩140,330 | ₩145,104 | ₩139,605 | ₩143,092 | +1.97% | 422.9만 |
|---|
| 2026.09.01 | ₩139,243 | ₩142,542 | ₩137,889 | ₩140,786 | +1.11% | 333.6만 |
|---|
| 2026.08.31 | ₩140,276 | ₩141,215 | ₩138,157 | ₩138,881 | -0.99% | 752.5만 |
|---|
| 2026.08.28 | ₩137,782 | ₩142,180 | ₩137,741 | ₩141,644 | +2.80% | 427.7만 |
|---|
| 2026.08.27 | ₩136,414 | ₩138,747 | ₩135,448 | ₩137,151 | +0.54% | 342만 |
|---|
| 2026.08.26 | ₩141,778 | ₩142,261 | ₩139,391 | ₩139,739 | -1.44% | 203.7만 |
|---|
| 2026.08.25 | ₩142,864 | ₩143,682 | ₩141,416 | ₩142,153 | -0.50% | 244.4만 |
|---|
| 2026.08.24 | ₩140,209 | ₩143,991 | ₩139,136 | ₩143,602 | +2.42% | 386.7만 |
|---|
| 2026.08.21 | ₩140,598 | ₩141,644 | ₩139,056 | ₩139,646 | -0.68% | 390.1만 |
|---|
| 2026.08.20 | ₩138,519 | ₩141,215 | ₩137,621 | ₩140,289 | +1.28% | 558만 |
|---|
| 2026.08.19 | ₩139,203 | ₩141,443 | ₩137,486 | ₩137,647 | -1.12% | 441.9만 |
|---|
| 2026.08.18 | ₩135,971 | ₩139,874 | ₩135,046 | ₩137,151 | +0.87% | 647.3만 |
|---|
| 2026.08.17 | ₩137,272 | ₩138,358 | ₩134,778 | ₩135,368 | -1.39% | 650만 |
|---|
| 2026.08.14 | ₩140,263 | ₩140,558 | ₩138,117 | ₩138,318 | -1.39% | 276.1만 |
|---|
| 2026.08.13 | ₩137,352 | ₩140,598 | ₩137,352 | ₩140,249 | +2.11% | 323.3만 |
|---|
| 2026.08.12 | ₩140,786 | ₩141,416 | ₩136,628 | ₩137,205 | -2.54% | 420.1만 |
|---|
| 2026.08.11 | ₩143,562 | ₩144,594 | ₩141,778 | ₩142,167 | -0.97% | 295.4만 |
|---|
| 2026.08.10 | ₩146,539 | ₩148,859 | ₩142,904 | ₩144,447 | -1.43% | 511.3만 |
|---|
| 2026.08.07 | ₩149,623 | ₩154,451 | ₩148,068 | ₩150,173 | +0.37% | 551.2만 |
|---|
| 2026.08.06 | ₩150,200 | ₩152,346 | ₩142,837 | ₩147,705 | -1.66% | 723.3만 |
|---|
| 2026.08.05 | ₩146,619 | ₩149,502 | ₩142,690 | ₩149,060 | +1.66% | 727.5만 |
|---|
| 2026.08.04 | ₩142,422 | ₩147,156 | ₩142,167 | ₩146,995 | +3.21% | 458.6만 |
|---|
| 2026.08.03 | ₩149,623 | ₩150,455 | ₩143,602 | ₩143,669 | -3.98% | 651.8만 |
|---|
| 2026.07.31 | ₩152,587 | ₩153,392 | ₩151,085 | ₩152,895 | +0.20% | 367.6만 |
|---|
| 2026.07.30 | ₩152,694 | ₩153,780 | ₩149,918 | ₩152,238 | -0.30% | 270.7만 |
|---|
| 2026.07.29 | ₩157,106 | ₩157,750 | ₩154,317 | ₩154,625 | -1.58% | 311.3만 |
|---|
| 2026.07.28 | ₩153,553 | ₩157,750 | ₩152,922 | ₩157,495 | +2.57% | 377.6만 |
|---|
| 2026.07.27 | ₩146,673 | ₩152,252 | ₩146,351 | ₩151,823 | +3.51% | 417.4만 |
|---|
| 2026.07.24 | ₩143,199 | ₩146,861 | ₩142,730 | ₩146,700 | +2.44% | 348.9만 |
|---|
| 2026.07.23 | ₩147,477 | ₩147,625 | ₩144,192 | ₩146,606 | -0.59% | 441.2만 |
|---|
| 2026.07.22 | ₩152,681 | ₩152,855 | ₩148,470 | ₩148,792 | -2.55% | 379.9만 |
|---|
| 2026.07.21 | ₩151,957 | ₩154,250 | ₩150,455 | ₩151,608 | -0.23% | 435.6만 |
|---|
| 2026.07.20 | ₩151,152 | ₩153,673 | ₩149,623 | ₩153,137 | +1.31% | 358.1만 |
|---|
| 2026.07.17 | ₩148,497 | ₩150,575 | ₩147,317 | ₩150,280 | +1.20% | 509.9만 |
|---|
| 2026.07.16 | ₩150,709 | ₩151,903 | ₩147,437 | ₩148,738 | -1.31% | 482.2만 |
|---|
| 2026.07.15 | ₩151,997 | ₩153,405 | ₩150,870 | ₩151,219 | -0.51% | 311.6만 |
|---|
| 2026.07.14 | ₩153,606 | ₩153,955 | ₩149,529 | ₩150,924 | -1.75% | 446.5만 |
|---|
| 2026.07.13 | ₩157,951 | ₩158,421 | ₩153,687 | ₩154,344 | -2.28% | 239.4만 |
|---|
| 2026.07.10 | ₩156,784 | ₩158,313 | ₩156,060 | ₩157,173 | +0.25% | 222.5만 |
|---|
| 2026.07.09 | ₩154,532 | ₩158,018 | ₩153,445 | ₩157,348 | +1.82% | 222.3만 |
|---|
| 2026.07.08 | ₩153,217 | ₩154,733 | ₩150,616 | ₩154,558 | +0.88% | 233.4만 |
|---|
| 2026.07.07 | ₩152,641 | ₩154,599 | ₩152,641 | ₩153,834 | +0.78% | 225.6만 |
|---|
| 2026.07.06 | ₩153,405 | ₩153,660 | ₩151,004 | ₩152,439 | -0.63% | 194.2만 |
|---|
| 2026.07.02 | ₩149,288 | ₩155,537 | ₩149,288 | ₩154,008 | +3.16% | 220.5만 |
|---|
| 2026.07.01 | ₩149,502 | ₩152,305 | ₩148,081 | ₩149,234 | -0.18% | 268.4만 |
|---|
| 2026.06.30 | ₩148,309 | ₩149,985 | ₩146,351 | ₩149,865 | +1.05% | 288.1만 |
|---|
| 2026.06.29 | ₩146,177 | ₩149,395 | ₩145,385 | ₩148,591 | +1.65% | 204.7만 |
|---|
| 2026.06.26 | ₩144,380 | ₩146,874 | ₩143,763 | ₩144,661 | +0.20% | 549.7만 |
|---|
| 2026.06.25 | ₩148,014 | ₩148,014 | ₩143,937 | ₩144,836 | -2.15% | 243.9만 |
|---|
| 2026.06.24 | ₩146,445 | ₩150,012 | ₩145,479 | ₩146,780 | +0.23% | 241.3만 |
|---|
| 2026.06.23 | ₩140,933 | ₩146,968 | ₩140,933 | ₩146,136 | +3.69% | 353.1만 |
|---|
| 2026.06.22 | ₩142,837 | ₩144,205 | ₩140,651 | ₩140,732 | -1.47% | 424.3만 |
|---|
| 2026.06.18 | ₩146,083 | ₩147,397 | ₩143,696 | ₩145,157 | -0.63% | 806.4만 |
|---|
| 2026.06.17 | ₩145,520 | ₩146,981 | ₩144,138 | ₩144,688 | -0.57% | 301.9만 |
|---|
| 2026.06.16 | ₩145,935 | ₩149,462 | ₩145,935 | ₩146,606 | +0.46% | 326.1만 |
|---|
| 2026.06.15 | ₩146,512 | ₩149,006 | ₩145,694 | ₩146,418 | -0.06% | 477.2만 |
|---|
| 2026.06.12 | ₩147,746 | ₩147,920 | ₩143,508 | ₩145,654 | -1.42% | 285.8만 |
|---|
| 2026.06.11 | ₩143,494 | ₩147,612 | ₩142,690 | ₩146,995 | +2.44% | 335.7만 |
|---|
| 2026.06.10 | ₩144,085 | ₩145,908 | ₩142,596 | ₩142,703 | -0.96% | 402.7만 |
|---|
| 2026.06.09 | ₩144,970 | ₩146,150 | ₩141,899 | ₩145,721 | +0.52% | 299.9만 |
|---|
| 2026.06.08 | ₩146,203 | ₩147,035 | ₩143,401 | ₩145,426 | -0.53% | 277.1만 |
|---|
| 2026.06.05 | ₩146,861 | ₩149,865 | ₩145,801 | ₩146,646 | -0.15% | 401.8만 |
|---|
| 2026.06.04 | ₩147,410 | ₩148,376 | ₩145,587 | ₩146,378 | -0.70% | 446.6만 |
|---|
| 2026.06.03 | ₩145,546 | ₩147,518 | ₩145,010 | ₩145,935 | +0.27% | 308.2만 |
|---|
| 2026.06.02 | ₩148,537 | ₩150,200 | ₩144,541 | ₩146,016 | -1.70% | 462.5만 |
|---|
| 2026.06.01 | ₩147,397 | ₩148,631 | ₩144,205 | ₩147,987 | +0.40% | 438.3만 |
|---|
| 2026.05.29 | ₩148,886 | ₩149,583 | ₩144,929 | ₩146,539 | -1.58% | 951.3만 |
|---|
| 2026.05.28 | ₩148,363 | ₩150,616 | ₩146,110 | ₩150,374 | +1.36% | 506.4만 |
|---|
| 2026.05.27 | ₩154,102 | ₩155,470 | ₩147,840 | ₩148,000 | -3.96% | 475.4만 |
|---|
| 2026.05.26 | ₩155,698 | ₩156,463 | ₩154,035 | ₩154,639 | -0.68% | 361.3만 |
|---|
| 2026.05.22 | ₩157,670 | ₩159,158 | ₩155,028 | ₩155,229 | -1.55% | 420.3만 |
|---|
| 2026.05.21 | ₩158,394 | ₩159,507 | ₩155,765 | ₩157,080 | -0.83% | 475.8만 |
|---|
| 2026.05.20 | ₩153,593 | ₩160,003 | ₩151,916 | ₩159,534 | +3.87% | 829.4만 |
|---|
| 2026.05.19 | ₩152,614 | ₩154,076 | ₩151,152 | ₩153,204 | +0.39% | 496.5만 |
|---|
| 2026.05.18 | ₩155,041 | ₩156,074 | ₩152,855 | ₩153,459 | -1.02% | 501.7만 |
|---|
| 2026.05.15 | ₩151,782 | ₩156,677 | ₩150,535 | ₩155,738 | +2.61% | 614.1만 |
|---|
| 2026.05.14 | ₩151,407 | ₩152,198 | ₩149,891 | ₩151,863 | +0.30% | 463.2만 |
|---|
| 2026.05.13 | ₩147,317 | ₩152,520 | ₩147,008 | ₩151,554 | +2.88% | 700.2만 |
|---|
| 2026.05.12 | ₩143,870 | ₩148,309 | ₩141,537 | ₩148,054 | +2.91% | 791.1만 |
|---|
| 2026.05.11 | ₩144,701 | ₩145,774 | ₩143,226 | ₩145,010 | +0.21% | 636.9만 |
|---|
| 2026.05.08 | ₩142,609 | ₩145,251 | ₩141,121 | ₩144,420 | +1.27% | 487.9만 |
|---|
| 2026.05.07 | ₩145,841 | ₩146,847 | ₩142,448 | ₩142,717 | -2.14% | 568.1만 |
|---|
| 2026.05.06 | ₩143,334 | ₩145,868 | ₩141,295 | ₩145,037 | +1.19% | 745.4만 |
|---|
| 2026.05.05 | ₩144,165 | ₩144,916 | ₩140,276 | ₩141,161 | -2.08% | 741.8만 |
|---|
| 2026.05.04 | ₩146,364 | ₩149,368 | ₩145,479 | ₩146,619 | +0.17% | 2048.1만 |
|---|
| 2026.05.01 | ₩138,130 | ₩142,288 | ₩135,408 | ₩139,565 | +1.04% | 1248.6만 |
|---|
| 2026.04.30 | ₩134,201 | ₩140,705 | ₩129,118 | ₩138,774 | +3.41% | 1222.1만 |
|---|
| 2026.04.29 | ₩134,603 | ₩139,471 | ₩134,228 | ₩139,190 | +3.41% | 681.5만 |
|---|
| 2026.04.28 | ₩135,435 | ₩136,119 | ₩133,745 | ₩134,590 | -0.62% | 388.5만 |
|---|
| 2026.04.27 | ₩131,814 | ₩136,521 | ₩131,358 | ₩134,496 | +2.03% | 593만 |
|---|
| 2026.04.24 | ₩137,500 | ₩137,996 | ₩130,473 | ₩131,344 | -4.48% | 828.9만 |
|---|
| 2026.04.23 | ₩141,362 | ₩141,765 | ₩137,151 | ₩138,667 | -1.91% | 508.4만 |
|---|
| 2026.04.22 | ₩141,992 | ₩143,441 | ₩140,812 | ₩141,657 | -0.24% | 426.3만 |
|---|
| 2026.04.21 | ₩143,106 | ₩143,950 | ₩139,324 | ₩141,349 | -1.23% | 566.3만 |
|---|
| 2026.04.20 | ₩139,471 | ₩143,803 | ₩138,868 | ₩143,669 | +3.01% | 465.3만 |
|---|
| 2026.04.17 | ₩137,728 | ₩141,349 | ₩137,151 | ₩140,343 | +1.90% | 491.7만 |
|---|
| 2026.04.16 | ₩133,504 | ₩138,010 | ₩133,436 | ₩136,735 | +2.42% | 431.6만 |
|---|
| 2026.04.15 | ₩133,959 | ₩135,783 | ₩133,691 | ₩134,120 | +0.12% | 389.5만 |
|---|
| 2026.04.14 | ₩131,908 | ₩135,891 | ₩131,613 | ₩134,643 | +2.07% | 491.4만 |
|---|
| 2026.04.13 | ₩128,233 | ₩131,693 | ₩127,375 | ₩131,626 | +2.65% | 432.6만 |
|---|
| 2026.04.10 | ₩127,549 | ₩128,475 | ₩126,436 | ₩127,938 | +0.30% | 431.8만 |
|---|
| 2026.04.09 | ₩130,245 | ₩130,419 | ₩126,463 | ₩128,179 | -1.59% | 400.7만 |
|---|
| 2026.04.08 | ₩131,693 | ₩132,095 | ₩128,139 | ₩129,802 | -1.44% | 486.6만 |
|---|
| 2026.04.07 | ₩130,567 | ₩131,479 | ₩128,542 | ₩128,756 | -1.39% | 358만 |
|---|
| 2026.04.06 | ₩126,624 | ₩132,055 | ₩126,543 | ₩131,036 | +3.48% | 492.3만 |
|---|
| 2026.04.02 | ₩123,405 | ₩126,959 | ₩122,990 | ₩126,248 | +2.30% | 353.2만 |
|---|
| 2026.04.01 | ₩123,258 | ₩125,229 | ₩121,420 | ₩124,894 | +1.33% | 407.4만 |
|---|
| 2026.03.31 | ₩120,589 | ₩122,681 | ₩119,275 | ₩122,064 | +1.22% | 512.4만 |
|---|
| 2026.03.30 | ₩119,409 | ₩120,777 | ₩117,223 | ₩118,028 | -1.16% | 340.2만 |
|---|
| 2026.03.27 | ₩119,811 | ₩120,066 | ₩116,941 | ₩117,987 | -1.52% | 420.5만 |
|---|
| 2026.03.26 | ₩118,416 | ₩122,158 | ₩118,081 | ₩119,932 | +1.28% | 493.1만 |
|---|
| 2026.03.25 | ₩120,401 | ₩123,218 | ₩119,664 | ₩120,093 | -0.26% | 561.8만 |
|---|
| 2026.03.24 | ₩120,455 | ₩121,340 | ₩118,041 | ₩119,489 | -0.80% | 605.8만 |
|---|
| 2026.03.23 | ₩121,340 | ₩122,265 | ₩119,436 | ₩120,495 | -0.70% | 502.2만 |
|---|
| 2026.03.20 | ₩121,488 | ₩122,037 | ₩118,229 | ₩119,328 | -1.78% | 1069.9만 |
|---|
| 2026.03.19 | ₩122,413 | ₩123,969 | ₩120,120 | ₩121,689 | -0.59% | 475.5만 |
|---|
| 2026.03.18 | ₩124,706 | ₩126,222 | ₩122,614 | ₩123,070 | -1.31% | 432.5만 |
|---|
| 2026.03.17 | ₩123,392 | ₩127,643 | ₩122,815 | ₩125,538 | +1.74% | 545.3만 |
|---|
| 2026.03.16 | ₩123,258 | ₩124,049 | ₩121,635 | ₩122,587 | -0.54% | 467.7만 |
|---|
| 2026.03.13 | ₩121,702 | ₩123,352 | ₩120,710 | ₩122,493 | +0.65% | 454.4만 |
|---|
| 2026.03.12 | ₩121,514 | ₩124,626 | ₩120,602 | ₩120,696 | -0.67% | 395.2만 |
|---|
| 2026.03.11 | ₩122,198 | ₩123,352 | ₩121,192 | ₩122,949 | +0.61% | 488.8만 |
|---|
| 2026.03.10 | ₩124,666 | ₩124,947 | ₩121,112 | ₩121,850 | -2.26% | 447.5만 |
|---|
| 2026.03.09 | ₩123,030 | ₩124,988 | ₩121,099 | ₩124,599 | +1.28% | 423만 |
|---|
| 2026.03.06 | ₩124,357 | ₩125,685 | ₩121,809 | ₩124,331 | -0.02% | 413.7만 |
|---|
| 2026.03.05 | ₩122,601 | ₩126,409 | ₩121,689 | ₩124,773 | +1.77% | 581만 |
|---|
| 2026.03.04 | ₩120,361 | ₩122,748 | ₩119,355 | ₩122,078 | +1.43% | 459.4만 |
|---|
| 2026.03.03 | ₩116,083 | ₩120,535 | ₩114,688 | ₩120,200 | +3.55% | 428만 |
|---|
| 2026.03.02 | ₩119,918 | ₩121,407 | ₩118,631 | ₩119,060 | -0.72% | 440.2만 |
|---|
| 2026.02.27 | ₩116,365 | ₩121,890 | ₩116,338 | ₩121,850 | +4.71% | 645.1만 |
|---|
| 2026.02.26 | ₩114,434 | ₩120,200 | ₩113,991 | ₩117,880 | +3.01% | 495.7만 |
|---|
| 2026.02.25 | ₩114,393 | ₩114,568 | ₩111,899 | ₩114,434 | +0.04% | 645.2만 |
|---|
| 2026.02.24 | ₩112,717 | ₩115,412 | ₩112,717 | ₩114,393 | +1.49% | 593만 |
|---|
| 2026.02.23 | ₩117,344 | ₩118,001 | ₩110,705 | ₩113,066 | -3.65% | 685.2만 |
|---|
| 2026.02.20 | ₩113,575 | ₩118,886 | ₩113,374 | ₩118,108 | +3.99% | 866.5만 |
|---|
| 2026.02.19 | ₩114,889 | ₩116,324 | ₩111,000 | ₩113,656 | -1.07% | 1587.7만 |
|---|
| 2026.02.18 | ₩107,111 | ₩111,497 | ₩106,481 | ₩110,209 | +2.89% | 1130.5만 |
|---|
| 2026.02.17 | ₩109,337 | ₩110,035 | ₩104,644 | ₩107,219 | -1.94% | 625.4만 |
|---|
| 2026.02.13 | ₩106,856 | ₩110,585 | ₩106,347 | ₩110,477 | +3.39% | 615.4만 |
|---|
| 2026.02.12 | ₩111,014 | ₩111,309 | ₩106,333 | ₩106,494 | -4.07% | 530.4만 |
|---|
| 2026.02.11 | ₩117,317 | ₩118,685 | ₩110,987 | ₩111,148 | -5.26% | 697.8만 |
|---|
| 2026.02.10 | ₩116,861 | ₩118,095 | ₩115,775 | ₩117,317 | +0.39% | 359.9만 |
|---|
| 2026.02.09 | ₩115,734 | ₩117,451 | ₩115,225 | ₩117,156 | +1.23% | 481.5만 |
|---|
| 2026.02.06 | ₩117,008 | ₩118,913 | ₩113,401 | ₩116,070 | -0.80% | 614만 |
|---|
| 2026.02.05 | ₩114,943 | ₩117,518 | ₩113,790 | ₩116,029 | +0.95% | 699.8만 |
|---|
| 2026.02.04 | ₩123,901 | ₩123,901 | ₩108,922 | ₩115,117 | -7.09% | 1264.4만 |
|---|
| 2026.02.03 | ₩125,390 | ₩126,825 | ₩122,681 | ₩123,888 | -1.20% | 426.7만 |
|---|
| 2026.02.02 | ₩123,030 | ₩126,074 | ₩122,399 | ₩125,766 | +2.22% | 367만 |
|---|
| 2026.01.30 | ₩124,947 | ₩125,015 | ₩121,997 | ₩122,332 | -2.09% | 440.1만 |
|---|
| 2026.01.29 | ₩128,099 | ₩130,500 | ₩125,967 | ₩126,610 | -1.16% | 356.2만 |
|---|
| 2026.01.28 | ₩127,898 | ₩128,716 | ₩127,160 | ₩127,630 | -0.21% | 262.8만 |
|---|
| 2026.01.27 | ₩126,999 | ₩128,649 | ₩125,631 | ₩127,670 | +0.53% | 295.7만 |
|---|
| 2026.01.26 | ₩126,248 | ₩128,568 | ₩125,940 | ₩126,624 | +0.30% | 391만 |
|---|
| 2026.01.23 | ₩125,363 | ₩125,913 | ₩123,218 | ₩125,538 | +0.14% | 316.5만 |
|---|
| 2026.01.22 | ₩126,262 | ₩126,369 | ₩124,585 | ₩125,900 | -0.29% | 413.7만 |
|---|
| 2026.01.21 | ₩121,635 | ₩124,733 | ₩121,488 | ₩124,478 | +2.34% | 436.7만 |
|---|
| 2026.01.20 | ₩124,143 | ₩124,988 | ₩121,528 | ₩121,635 | -2.02% | 615.4만 |
|---|
| 2026.01.16 | ₩128,702 | ₩128,743 | ₩123,445 | ₩124,760 | -3.06% | 499.2만 |
|---|
| 2026.01.15 | ₩128,314 | ₩131,385 | ₩127,710 | ₩128,837 | +0.41% | 534.6만 |
|---|
| 2026.01.14 | ₩126,503 | ₩126,798 | ₩125,135 | ₩126,624 | +0.10% | 346.8만 |
|---|
| 2026.01.13 | ₩125,390 | ₩126,637 | ₩125,068 | ₩126,557 | +0.93% | 402.6만 |
|---|
| 2026.01.12 | ₩121,313 | ₩125,511 | ₩120,696 | ₩125,122 | +3.14% | 382.2만 |
|---|
| 2026.01.09 | ₩121,702 | ₩123,070 | ₩120,857 | ₩121,917 | +0.18% | 348.6만 |
|---|
| 2026.01.08 | ₩121,139 | ₩123,513 | ₩120,951 | ₩121,876 | +0.61% | 345.5만 |
|---|
| 2026.01.07 | ₩122,332 | ₩123,714 | ₩120,348 | ₩120,897 | -1.17% | 433.2만 |
|---|
| 2026.01.06 | ₩120,669 | ₩123,472 | ₩119,932 | ₩122,721 | +1.70% | 464.9만 |
|---|
| 2026.01.05 | ₩116,338 | ₩122,587 | ₩116,190 | ₩121,327 | +4.29% | 510.2만 |
|---|
| 2026.01.02 | ₩116,673 | ₩118,618 | ₩115,922 | ₩116,754 | +0.07% | 394.9만 |
|---|
| 2025.12.31 | ₩116,271 | ₩117,987 | ₩116,190 | ₩116,807 | +0.46% | 310.4만 |
|---|
| 2025.12.30 | ₩117,786 | ₩117,786 | ₩115,976 | ₩116,807 | -0.83% | 345.8만 |
|---|
| 2025.12.29 | ₩114,340 | ₩117,773 | ₩114,004 | ₩117,665 | +2.91% | 497.5만 |
|---|
| 2025.12.26 | ₩113,441 | ₩114,460 | ₩112,797 | ₩114,273 | +0.73% | 179.8만 |
|---|
| 2025.12.24 | ₩112,087 | ₩113,830 | ₩111,979 | ₩113,455 | +1.22% | 107만 |
|---|
| 2025.12.23 | ₩112,650 | ₩113,763 | ₩112,489 | ₩112,717 | +0.06% | 274.8만 |
|---|
| 2025.12.22 | ₩113,106 | ₩113,575 | ₩112,100 | ₩112,650 | -0.40% | 437.8만 |
|---|
| 2025.12.19 | ₩113,508 | ₩114,273 | ₩112,529 | ₩113,535 | +0.02% | 1233.7만 |
|---|
| 2025.12.18 | ₩111,108 | ₩113,441 | ₩110,410 | ₩112,194 | +0.98% | 358.6만 |
|---|
| 2025.12.17 | ₩109,606 | ₩111,912 | ₩109,458 | ₩110,920 | +1.20% | 524만 |
|---|
| 2025.12.16 | ₩110,746 | ₩111,108 | ₩108,908 | ₩109,525 | -1.10% | 481.9만 |
|---|
| 2025.12.15 | ₩114,393 | ₩114,729 | ₩110,115 | ₩110,759 | -3.18% | 724.6만 |
|---|
| 2025.12.12 | ₩113,387 | ₩114,876 | ₩112,408 | ₩114,474 | +0.96% | 389.6만 |
|---|
| 2025.12.11 | ₩110,558 | ₩113,750 | ₩110,477 | ₩113,186 | +2.38% | 393.4만 |
|---|
| 2025.12.10 | ₩112,234 | ₩113,052 | ₩110,316 | ₩110,813 | -1.27% | 480.7만 |
|---|
| 2025.12.09 | ₩112,368 | ₩113,267 | ₩111,926 | ₩112,502 | +0.12% | 344.7만 |
|---|
| 2025.12.08 | ₩111,497 | ₩113,414 | ₩110,437 | ₩112,449 | +0.85% | 434만 |
|---|
| 2025.12.05 | ₩109,793 | ₩110,920 | ₩109,230 | ₩110,598 | +0.73% | 324만 |
|---|
| 2025.12.04 | ₩110,102 | ₩110,746 | ₩109,163 | ₩110,142 | +0.04% | 268.2만 |
|---|
| 2025.12.03 | ₩111,523 | ₩112,355 | ₩109,807 | ₩109,968 | -1.39% | 328.9만 |
|---|
| 2025.12.02 | ₩111,202 | ₩111,523 | ₩109,632 | ₩111,188 | -0.01% | 335.5만 |
|---|
| 2025.12.01 | ₩109,592 | ₩111,389 | ₩107,567 | ₩110,947 | +1.24% | 441.8만 |
|---|
| 2025.11.28 | ₩110,920 | ₩111,604 | ₩109,820 | ₩111,027 | +0.10% | 203.5만 |
|---|
| 2025.11.26 | ₩111,041 | ₩111,993 | ₩110,451 | ₩110,625 | -0.37% | 301.6만 |
|---|
| 2025.11.25 | ₩108,023 | ₩111,456 | ₩108,023 | ₩111,027 | +2.78% | 369.4만 |
|---|
| 2025.11.24 | ₩108,908 | ₩109,700 | ₩107,205 | ₩108,479 | -0.39% | 596만 |
|---|
| 2025.11.21 | ₩107,688 | ₩109,485 | ₩107,406 | ₩108,412 | +0.67% | 444.2만 |
|---|
| 2025.11.20 | ₩109,968 | ₩111,255 | ₩106,991 | ₩107,353 | -2.38% | 461만 |
|---|
| 2025.11.19 | ₩109,700 | ₩109,820 | ₩107,809 | ₩109,002 | -0.64% | 403.4만 |
|---|
| 2025.11.18 | ₩110,021 | ₩111,121 | ₩109,257 | ₩109,740 | -0.26% | 330.5만 |
|---|
| 2025.11.17 | ₩111,577 | ₩113,240 | ₩109,981 | ₩110,182 | -1.25% | 410.5만 |
|---|
| 2025.11.14 | ₩113,253 | ₩114,219 | ₩111,832 | ₩112,449 | -0.71% | 433.7만 |
|---|
| 2025.11.13 | ₩117,733 | ₩118,604 | ₩113,039 | ₩113,227 | -3.83% | 496.8만 |
|---|
| 2025.11.12 | ₩117,719 | ₩118,886 | ₩117,263 | ₩117,733 | +0.01% | 494.9만 |
|---|
| 2025.11.11 | ₩114,340 | ₩118,805 | ₩114,340 | ₩117,022 | +2.35% | 679.6만 |
|---|
| 2025.11.10 | ₩113,052 | ₩114,527 | ₩112,408 | ₩114,232 | +1.04% | 457.4만 |
|---|
| 2025.11.07 | ₩108,399 | ₩112,529 | ₩108,332 | ₩112,382 | +3.67% | 557.3만 |
|---|
| 2025.11.06 | ₩107,675 | ₩109,981 | ₩107,299 | ₩108,426 | +0.70% | 352.2만 |
|---|
| 2025.11.05 | ₩109,539 | ₩110,772 | ₩107,862 | ₩108,640 | -0.82% | 406.6만 |
|---|
| 2025.11.04 | ₩111,000 | ₩111,000 | ₩108,305 | ₩109,539 | -1.32% | 506.2만 |
|---|
| 2025.11.03 | ₩108,171 | ₩111,617 | ₩106,092 | ₩111,000 | +2.62% | 742.8만 |
|---|
| 2025.10.31 | ₩110,987 | ₩111,161 | ₩108,251 | ₩109,042 | -1.75% | 992.7만 |
|---|
| 2025.10.30 | ₩114,796 | ₩117,853 | ₩111,953 | ₩112,288 | -2.18% | 1606.1만 |
|---|
| 2025.10.29 | ₩132,699 | ₩135,609 | ₩128,448 | ₩133,490 | +0.60% | 916.5만 |
|---|
| 2025.10.28 | ₩131,693 | ₩135,301 | ₩131,626 | ₩133,544 | +1.41% | 662.5만 |
|---|
| 2025.10.27 | ₩130,634 | ₩131,760 | ₩129,842 | ₩131,438 | +0.62% | 380.7만 |
|---|
| 2025.10.24 | ₩131,411 | ₩132,457 | ₩130,003 | ₩130,352 | -0.81% | 435.2만 |
|---|
| 2025.10.23 | ₩127,656 | ₩129,024 | ₩125,243 | ₩128,099 | +0.35% | 394만 |
|---|
| 2025.10.22 | ₩127,013 | ₩128,354 | ₩126,329 | ₩127,898 | +0.70% | 443.2만 |
|---|
| 2025.10.21 | ₩128,434 | ₩129,118 | ₩125,202 | ₩127,375 | -0.82% | 438.2만 |
|---|
| 2025.10.20 | ₩124,894 | ₩128,863 | ₩124,773 | ₩128,273 | +2.71% | 680.7만 |
|---|
| 2025.10.17 | ₩122,024 | ₩125,310 | ₩121,702 | ₩123,392 | +1.12% | 922.2만 |
|---|
| 2025.10.16 | ₩121,635 | ₩123,352 | ₩121,058 | ₩122,279 | +0.53% | 423만 |
|---|
| 2025.10.15 | ₩123,244 | ₩125,229 | ₩121,380 | ₩121,863 | -1.12% | 558.9만 |
|---|
| 2025.10.14 | ₩119,020 | ₩122,896 | ₩118,041 | ₩122,118 | +2.60% | 419.8만 |
|---|
| 2025.10.13 | ₩119,181 | ₩120,897 | ₩116,539 | ₩119,838 | +0.55% | 468만 |
|---|
| 2025.10.10 | ₩120,643 | ₩121,273 | ₩118,054 | ₩118,752 | -1.57% | 412.1만 |
|---|