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 | ₩150,437 | ₩152,019 | ₩149,312 | ₩150,357 | -0.05% | 255.6만 |
| 2026.10.08 | ₩144,996 | ₩150,236 | ₩143,482 | ₩150,076 | +3.50% | 298.7만 |
| 2026.10.07 | ₩144,420 | ₩145,653 | ₩143,495 | ₩144,206 | -0.15% | 278.1만 |
| 2026.10.06 | ₩142,879 | ₩143,736 | ₩140,332 | ₩143,482 | +0.42% | 242.1만 |
| 2026.10.05 | ₩143,991 | ₩144,447 | ₩141,606 | ₩143,589 | -0.28% | 275.8만 |
| 2026.10.02 | ₩143,160 | ₩145,251 | ₩141,619 | ₩142,597 | -0.39% | 297.3만 |
| 2026.10.01 | ₩143,549 | ₩144,259 | ₩140,239 | ₩141,914 | -1.14% | 370.3만 |
| 2026.09.30 | ₩140,198 | ₩145,224 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩142,128 |
| +1.38% |
| 348.4만 |
| 2026.09.29 | ₩143,401 | ₩144,340 | ₩140,453 | ₩141,002 | -1.67% | 390만 |
|---|
| 2026.09.28 | ₩144,165 | ₩145,720 | ₩141,686 | ₩143,830 | -0.23% | 372.6만 |
|---|
| 2026.09.25 | ₩144,969 | ₩146,162 | ₩143,790 | ₩144,608 | -0.25% | 285.9만 |
|---|
| 2026.09.24 | ₩147,248 | ₩148,441 | ₩144,072 | ₩144,514 | -1.86% | 315.1만 |
|---|
| 2026.09.23 | ₩146,604 | ₩148,575 | ₩142,651 | ₩146,202 | -0.27% | 409.6만 |
|---|
| 2026.09.22 | ₩145,867 | ₩147,770 | ₩143,589 | ₩146,457 | +0.40% | 452.6만 |
|---|
| 2026.09.21 | ₩149,419 | ₩150,437 | ₩144,822 | ₩145,144 | -2.86% | 518.9만 |
|---|
| 2026.09.18 | ₩149,419 | ₩152,287 | ₩148,923 | ₩149,888 | +0.31% | 2088.4만 |
|---|
| 2026.09.17 | ₩146,444 | ₩151,858 | ₩144,996 | ₩151,309 | +3.32% | 629.1만 |
|---|
| 2026.09.16 | ₩143,991 | ₩146,993 | ₩142,142 | ₩146,310 | +1.61% | 465만 |
|---|
| 2026.09.15 | ₩146,511 | ₩146,792 | ₩142,758 | ₩144,782 | -1.18% | 366.3만 |
|---|
| 2026.09.14 | ₩144,567 | ₩148,266 | ₩144,407 | ₩146,068 | +1.04% | 463.4만 |
|---|
| 2026.09.11 | ₩141,793 | ₩144,527 | ₩140,842 | ₩144,407 | +1.84% | 315.3만 |
|---|
| 2026.09.10 | ₩138,724 | ₩142,061 | ₩137,960 | ₩140,761 | +1.47% | 356.5만 |
|---|
| 2026.09.09 | ₩137,920 | ₩141,874 | ₩135,896 | ₩138,724 | +0.58% | 802.7만 |
|---|
| 2026.09.08 | ₩137,545 | ₩141,056 | ₩133,819 | ₩140,172 | +1.91% | 705.2만 |
|---|
| 2026.09.04 | ₩139,622 | ₩140,172 | ₩138,041 | ₩138,590 | -0.74% | 319.8만 |
|---|
| 2026.09.03 | ₩144,004 | ₩146,953 | ₩141,445 | ₩141,874 | -1.48% | 338.8만 |
|---|
| 2026.09.02 | ₩140,239 | ₩145,010 | ₩139,515 | ₩142,999 | +1.97% | 422.9만 |
|---|
| 2026.09.01 | ₩139,153 | ₩142,450 | ₩137,799 | ₩140,694 | +1.11% | 333.6만 |
|---|
| 2026.08.31 | ₩140,185 | ₩141,123 | ₩138,067 | ₩138,791 | -0.99% | 752.5만 |
|---|
| 2026.08.28 | ₩137,692 | ₩142,088 | ₩137,652 | ₩141,552 | +2.80% | 427.7만 |
|---|
| 2026.08.27 | ₩136,325 | ₩138,657 | ₩135,360 | ₩137,062 | +0.54% | 342만 |
|---|
| 2026.08.26 | ₩141,686 | ₩142,168 | ₩139,300 | ₩139,649 | -1.44% | 203.7만 |
|---|
| 2026.08.25 | ₩142,772 | ₩143,589 | ₩141,324 | ₩142,061 | -0.50% | 244.4만 |
|---|
| 2026.08.24 | ₩140,118 | ₩143,897 | ₩139,046 | ₩143,509 | +2.42% | 386.7만 |
|---|
| 2026.08.21 | ₩140,507 | ₩141,552 | ₩138,965 | ₩139,555 | -0.68% | 390.1만 |
|---|
| 2026.08.20 | ₩138,429 | ₩141,123 | ₩137,531 | ₩140,198 | +1.28% | 558만 |
|---|
| 2026.08.19 | ₩139,113 | ₩141,351 | ₩137,397 | ₩137,558 | -1.12% | 441.9만 |
|---|
| 2026.08.18 | ₩135,883 | ₩139,783 | ₩134,958 | ₩137,062 | +0.87% | 647.3만 |
|---|
| 2026.08.17 | ₩137,183 | ₩138,268 | ₩134,690 | ₩135,280 | -1.39% | 650만 |
|---|
| 2026.08.14 | ₩140,172 | ₩140,466 | ₩138,027 | ₩138,228 | -1.39% | 276.1만 |
|---|
| 2026.08.13 | ₩137,263 | ₩140,507 | ₩137,263 | ₩140,158 | +2.11% | 323.3만 |
|---|
| 2026.08.12 | ₩140,694 | ₩141,324 | ₩136,540 | ₩137,116 | -2.54% | 420.1만 |
|---|
| 2026.08.11 | ₩143,468 | ₩144,500 | ₩141,686 | ₩142,075 | -0.97% | 295.4만 |
|---|
| 2026.08.10 | ₩146,444 | ₩148,762 | ₩142,812 | ₩144,353 | -1.43% | 511.3만 |
|---|
| 2026.08.07 | ₩149,526 | ₩154,351 | ₩147,971 | ₩150,076 | +0.37% | 551.2만 |
|---|
| 2026.08.06 | ₩150,102 | ₩152,247 | ₩142,745 | ₩147,610 | -1.66% | 723.3만 |
|---|
| 2026.08.05 | ₩146,524 | ₩149,406 | ₩142,597 | ₩148,963 | +1.66% | 727.5만 |
|---|
| 2026.08.04 | ₩142,329 | ₩147,060 | ₩142,075 | ₩146,899 | +3.21% | 458.6만 |
|---|
| 2026.08.03 | ₩149,526 | ₩150,357 | ₩143,509 | ₩143,576 | -3.98% | 651.8만 |
|---|
| 2026.07.31 | ₩152,488 | ₩153,292 | ₩150,987 | ₩152,796 | +0.20% | 367.6만 |
|---|
| 2026.07.30 | ₩152,595 | ₩153,681 | ₩149,821 | ₩152,139 | -0.30% | 270.7만 |
|---|
| 2026.07.29 | ₩157,004 | ₩157,648 | ₩154,217 | ₩154,525 | -1.58% | 311.3만 |
|---|
| 2026.07.28 | ₩153,453 | ₩157,648 | ₩152,823 | ₩157,393 | +2.57% | 377.6만 |
|---|
| 2026.07.27 | ₩146,578 | ₩152,153 | ₩146,256 | ₩151,724 | +3.51% | 417.4만 |
|---|
| 2026.07.24 | ₩143,107 | ₩146,765 | ₩142,637 | ₩146,604 | +2.44% | 348.9만 |
|---|
| 2026.07.23 | ₩147,382 | ₩147,529 | ₩144,098 | ₩146,511 | -0.59% | 441.2만 |
|---|
| 2026.07.22 | ₩152,582 | ₩152,756 | ₩148,374 | ₩148,695 | -2.55% | 379.9만 |
|---|
| 2026.07.21 | ₩151,858 | ₩154,150 | ₩150,357 | ₩151,510 | -0.23% | 435.6만 |
|---|
| 2026.07.20 | ₩151,054 | ₩153,574 | ₩149,526 | ₩153,037 | +1.31% | 358.1만 |
|---|
| 2026.07.17 | ₩148,400 | ₩150,478 | ₩147,221 | ₩150,183 | +1.20% | 509.9만 |
|---|
| 2026.07.16 | ₩150,612 | ₩151,804 | ₩147,342 | ₩148,642 | -1.31% | 482.2만 |
|---|
| 2026.07.15 | ₩151,898 | ₩153,305 | ₩150,773 | ₩151,121 | -0.51% | 311.6만 |
|---|
| 2026.07.14 | ₩153,507 | ₩153,855 | ₩149,432 | ₩150,826 | -1.75% | 446.5만 |
|---|
| 2026.07.13 | ₩157,849 | ₩158,318 | ₩153,587 | ₩154,244 | -2.28% | 239.4만 |
|---|
| 2026.07.10 | ₩156,683 | ₩158,211 | ₩155,959 | ₩157,071 | +0.25% | 222.5만 |
|---|
| 2026.07.09 | ₩154,431 | ₩157,916 | ₩153,346 | ₩157,246 | +1.82% | 222.3만 |
|---|
| 2026.07.08 | ₩153,118 | ₩154,632 | ₩150,518 | ₩154,458 | +0.88% | 233.4만 |
|---|
| 2026.07.07 | ₩152,542 | ₩154,498 | ₩152,542 | ₩153,734 | +0.78% | 225.6만 |
|---|
| 2026.07.06 | ₩153,305 | ₩153,560 | ₩150,907 | ₩152,341 | -0.63% | 194.2만 |
|---|
| 2026.07.02 | ₩149,191 | ₩155,436 | ₩149,191 | ₩153,909 | +3.16% | 220.5만 |
|---|
| 2026.07.01 | ₩149,406 | ₩152,207 | ₩147,985 | ₩149,137 | -0.18% | 268.4만 |
|---|
| 2026.06.30 | ₩148,213 | ₩149,888 | ₩146,256 | ₩149,767 | +1.05% | 288.1만 |
|---|
| 2026.06.29 | ₩146,082 | ₩149,298 | ₩145,291 | ₩148,494 | +1.65% | 204.7만 |
|---|
| 2026.06.26 | ₩144,286 | ₩146,779 | ₩143,669 | ₩144,567 | +0.20% | 549.7만 |
|---|
| 2026.06.25 | ₩147,918 | ₩147,918 | ₩143,844 | ₩144,742 | -2.15% | 243.9만 |
|---|
| 2026.06.24 | ₩146,350 | ₩149,915 | ₩145,385 | ₩146,685 | +0.23% | 241.3만 |
|---|
| 2026.06.23 | ₩140,842 | ₩146,873 | ₩140,842 | ₩146,042 | +3.69% | 353.1만 |
|---|
| 2026.06.22 | ₩142,745 | ₩144,112 | ₩140,560 | ₩140,641 | -1.47% | 424.3만 |
|---|
| 2026.06.18 | ₩145,988 | ₩147,301 | ₩143,602 | ₩145,063 | -0.63% | 806.4만 |
|---|
| 2026.06.17 | ₩145,425 | ₩146,886 | ₩144,045 | ₩144,594 | -0.57% | 301.9만 |
|---|
| 2026.06.16 | ₩145,841 | ₩149,365 | ₩145,841 | ₩146,511 | +0.46% | 326.1만 |
|---|
| 2026.06.15 | ₩146,417 | ₩148,910 | ₩145,599 | ₩146,323 | -0.06% | 477.2만 |
|---|
| 2026.06.12 | ₩147,650 | ₩147,824 | ₩143,415 | ₩145,559 | -1.42% | 285.8만 |
|---|
| 2026.06.11 | ₩143,401 | ₩147,516 | ₩142,597 | ₩146,899 | +2.44% | 335.7만 |
|---|
| 2026.06.10 | ₩143,991 | ₩145,814 | ₩142,503 | ₩142,611 | -0.96% | 402.7만 |
|---|
| 2026.06.09 | ₩144,876 | ₩146,055 | ₩141,807 | ₩145,626 | +0.52% | 299.9만 |
|---|
| 2026.06.08 | ₩146,109 | ₩146,940 | ₩143,308 | ₩145,331 | -0.53% | 277.1만 |
|---|
| 2026.06.05 | ₩146,765 | ₩149,767 | ₩145,707 | ₩146,551 | -0.15% | 401.8만 |
|---|
| 2026.06.04 | ₩147,315 | ₩148,280 | ₩145,492 | ₩146,283 | -0.70% | 446.6만 |
|---|
| 2026.06.03 | ₩145,452 | ₩147,422 | ₩144,916 | ₩145,841 | +0.27% | 308.2만 |
|---|
| 2026.06.02 | ₩148,441 | ₩150,102 | ₩144,447 | ₩145,921 | -1.70% | 462.5만 |
|---|
| 2026.06.01 | ₩147,301 | ₩148,534 | ₩144,112 | ₩147,891 | +0.40% | 438.3만 |
|---|
| 2026.05.29 | ₩148,789 | ₩149,486 | ₩144,835 | ₩146,444 | -1.58% | 951.3만 |
|---|
| 2026.05.28 | ₩148,266 | ₩150,518 | ₩146,015 | ₩150,277 | +1.36% | 506.4만 |
|---|
| 2026.05.27 | ₩154,002 | ₩155,369 | ₩147,744 | ₩147,904 | -3.96% | 475.4만 |
|---|
| 2026.05.26 | ₩155,597 | ₩156,361 | ₩153,935 | ₩154,538 | -0.68% | 361.3만 |
|---|
| 2026.05.22 | ₩157,567 | ₩159,055 | ₩154,927 | ₩155,128 | -1.55% | 420.3만 |
|---|
| 2026.05.21 | ₩158,291 | ₩159,403 | ₩155,664 | ₩156,978 | -0.83% | 475.8만 |
|---|
| 2026.05.20 | ₩153,493 | ₩159,899 | ₩151,818 | ₩159,430 | +3.87% | 829.4만 |
|---|
| 2026.05.19 | ₩152,515 | ₩153,976 | ₩151,054 | ₩153,104 | +0.39% | 496.5만 |
|---|
| 2026.05.18 | ₩154,941 | ₩155,972 | ₩152,756 | ₩153,359 | -1.02% | 501.7만 |
|---|
| 2026.05.15 | ₩151,684 | ₩156,576 | ₩150,437 | ₩155,637 | +2.61% | 614.1만 |
|---|
| 2026.05.14 | ₩151,309 | ₩152,099 | ₩149,794 | ₩151,764 | +0.30% | 463.2만 |
|---|
| 2026.05.13 | ₩147,221 | ₩152,421 | ₩146,913 | ₩151,456 | +2.88% | 700.2만 |
|---|
| 2026.05.12 | ₩143,777 | ₩148,213 | ₩141,445 | ₩147,958 | +2.91% | 791.1만 |
|---|
| 2026.05.11 | ₩144,608 | ₩145,680 | ₩143,133 | ₩144,916 | +0.21% | 636.9만 |
|---|
| 2026.05.08 | ₩142,517 | ₩145,157 | ₩141,029 | ₩144,326 | +1.27% | 487.9만 |
|---|
| 2026.05.07 | ₩145,747 | ₩146,752 | ₩142,356 | ₩142,624 | -2.14% | 568.1만 |
|---|
| 2026.05.06 | ₩143,241 | ₩145,774 | ₩141,203 | ₩144,943 | +1.19% | 745.4만 |
|---|
| 2026.05.05 | ₩144,072 | ₩144,822 | ₩140,185 | ₩141,069 | -2.08% | 741.8만 |
|---|
| 2026.05.04 | ₩146,269 | ₩149,271 | ₩145,385 | ₩146,524 | +0.17% | 2048.1만 |
|---|
| 2026.05.01 | ₩138,041 | ₩142,195 | ₩135,320 | ₩139,475 | +1.04% | 1248.6만 |
|---|
| 2026.04.30 | ₩134,114 | ₩140,614 | ₩129,034 | ₩138,684 | +3.41% | 1222.1만 |
|---|
| 2026.04.29 | ₩134,516 | ₩139,381 | ₩134,141 | ₩139,099 | +3.41% | 681.5만 |
|---|
| 2026.04.28 | ₩135,347 | ₩136,030 | ₩133,658 | ₩134,502 | -0.62% | 388.5만 |
|---|
| 2026.04.27 | ₩131,728 | ₩136,432 | ₩131,273 | ₩134,409 | +2.03% | 593만 |
|---|
| 2026.04.24 | ₩137,411 | ₩137,907 | ₩130,388 | ₩131,259 | -4.48% | 828.9만 |
|---|
| 2026.04.23 | ₩141,270 | ₩141,673 | ₩137,062 | ₩138,577 | -1.91% | 508.4만 |
|---|
| 2026.04.22 | ₩141,900 | ₩143,348 | ₩140,721 | ₩141,565 | -0.24% | 426.3만 |
|---|
| 2026.04.21 | ₩143,013 | ₩143,857 | ₩139,233 | ₩141,257 | -1.23% | 566.3만 |
|---|
| 2026.04.20 | ₩139,381 | ₩143,710 | ₩138,778 | ₩143,576 | +3.01% | 465.3만 |
|---|
| 2026.04.17 | ₩137,639 | ₩141,257 | ₩137,062 | ₩140,252 | +1.90% | 491.7만 |
|---|
| 2026.04.16 | ₩133,417 | ₩137,920 | ₩133,350 | ₩136,647 | +2.42% | 431.6만 |
|---|
| 2026.04.15 | ₩133,873 | ₩135,695 | ₩133,605 | ₩134,033 | +0.12% | 389.5만 |
|---|
| 2026.04.14 | ₩131,822 | ₩135,802 | ₩131,527 | ₩134,556 | +2.07% | 491.4만 |
|---|
| 2026.04.13 | ₩128,150 | ₩131,608 | ₩127,292 | ₩131,541 | +2.65% | 432.6만 |
|---|
| 2026.04.10 | ₩127,466 | ₩128,391 | ₩126,354 | ₩127,855 | +0.30% | 431.8만 |
|---|
| 2026.04.09 | ₩130,160 | ₩130,334 | ₩126,381 | ₩128,096 | -1.59% | 400.7만 |
|---|
| 2026.04.08 | ₩131,608 | ₩132,010 | ₩128,056 | ₩129,718 | -1.44% | 486.6만 |
|---|
| 2026.04.07 | ₩130,482 | ₩131,393 | ₩128,458 | ₩128,673 | -1.39% | 358만 |
|---|
| 2026.04.06 | ₩126,542 | ₩131,969 | ₩126,461 | ₩130,951 | +3.48% | 492.3만 |
|---|
| 2026.04.02 | ₩123,325 | ₩126,877 | ₩122,910 | ₩126,166 | +2.30% | 353.2만 |
|---|
| 2026.04.01 | ₩123,178 | ₩125,148 | ₩121,342 | ₩124,813 | +1.33% | 407.4만 |
|---|
| 2026.03.31 | ₩120,511 | ₩122,602 | ₩119,197 | ₩121,985 | +1.22% | 512.4만 |
|---|
| 2026.03.30 | ₩119,331 | ₩120,698 | ₩117,147 | ₩117,951 | -1.16% | 340.2만 |
|---|
| 2026.03.27 | ₩119,733 | ₩119,988 | ₩116,865 | ₩117,911 | -1.52% | 420.5만 |
|---|
| 2026.03.26 | ₩118,340 | ₩122,079 | ₩118,005 | ₩119,854 | +1.28% | 493.1만 |
|---|
| 2026.03.25 | ₩120,323 | ₩123,138 | ₩119,586 | ₩120,015 | -0.26% | 561.8만 |
|---|
| 2026.03.24 | ₩120,377 | ₩121,261 | ₩117,964 | ₩119,412 | -0.80% | 605.8만 |
|---|
| 2026.03.23 | ₩121,261 | ₩122,186 | ₩119,358 | ₩120,417 | -0.70% | 502.2만 |
|---|
| 2026.03.20 | ₩121,409 | ₩121,958 | ₩118,152 | ₩119,251 | -1.78% | 1069.9만 |
|---|
| 2026.03.19 | ₩122,333 | ₩123,888 | ₩120,042 | ₩121,610 | -0.59% | 475.5만 |
|---|
| 2026.03.18 | ₩124,625 | ₩126,140 | ₩122,534 | ₩122,990 | -1.31% | 432.5만 |
|---|
| 2026.03.17 | ₩123,312 | ₩127,560 | ₩122,736 | ₩125,456 | +1.74% | 545.3만 |
|---|
| 2026.03.16 | ₩123,178 | ₩123,969 | ₩121,556 | ₩122,508 | -0.54% | 467.7만 |
|---|
| 2026.03.13 | ₩121,623 | ₩123,272 | ₩120,631 | ₩122,414 | +0.65% | 454.4만 |
|---|
| 2026.03.12 | ₩121,436 | ₩124,545 | ₩120,524 | ₩120,618 | -0.67% | 395.2만 |
|---|
| 2026.03.11 | ₩122,119 | ₩123,272 | ₩121,114 | ₩122,870 | +0.61% | 488.8만 |
|---|
| 2026.03.10 | ₩124,585 | ₩124,866 | ₩121,033 | ₩121,771 | -2.26% | 447.5만 |
|---|
| 2026.03.09 | ₩122,950 | ₩124,907 | ₩121,020 | ₩124,518 | +1.28% | 423만 |
|---|
| 2026.03.06 | ₩124,277 | ₩125,604 | ₩121,730 | ₩124,250 | -0.02% | 413.7만 |
|---|
| 2026.03.05 | ₩122,521 | ₩126,327 | ₩121,610 | ₩124,692 | +1.77% | 581만 |
|---|
| 2026.03.04 | ₩120,283 | ₩122,669 | ₩119,278 | ₩121,998 | +1.43% | 459.4만 |
|---|
| 2026.03.03 | ₩116,008 | ₩120,457 | ₩114,614 | ₩120,122 | +3.55% | 428만 |
|---|
| 2026.03.02 | ₩119,841 | ₩121,328 | ₩118,554 | ₩118,983 | -0.72% | 440.2만 |
|---|
| 2026.02.27 | ₩116,289 | ₩121,811 | ₩116,262 | ₩121,771 | +4.71% | 645.1만 |
|---|
| 2026.02.26 | ₩114,359 | ₩120,122 | ₩113,917 | ₩117,804 | +3.01% | 495.7만 |
|---|
| 2026.02.25 | ₩114,319 | ₩114,493 | ₩111,826 | ₩114,359 | +0.04% | 645.2만 |
|---|
| 2026.02.24 | ₩112,644 | ₩115,338 | ₩112,644 | ₩114,319 | +1.49% | 593만 |
|---|
| 2026.02.23 | ₩117,268 | ₩117,924 | ₩110,634 | ₩112,992 | -3.65% | 685.2만 |
|---|
| 2026.02.20 | ₩113,502 | ₩118,809 | ₩113,301 | ₩118,031 | +3.99% | 866.5만 |
|---|
| 2026.02.19 | ₩114,815 | ₩116,249 | ₩110,928 | ₩113,582 | -1.07% | 1587.7만 |
|---|
| 2026.02.18 | ₩107,042 | ₩111,424 | ₩106,412 | ₩110,138 | +2.89% | 1130.5만 |
|---|
| 2026.02.17 | ₩109,267 | ₩109,963 | ₩104,576 | ₩107,149 | -1.94% | 625.4만 |
|---|
| 2026.02.13 | ₩106,787 | ₩110,513 | ₩106,278 | ₩110,406 | +3.39% | 615.4만 |
|---|
| 2026.02.12 | ₩110,942 | ₩111,237 | ₩106,264 | ₩106,425 | -4.07% | 530.4만 |
|---|
| 2026.02.11 | ₩117,241 | ₩118,608 | ₩110,915 | ₩111,076 | -5.26% | 697.8만 |
|---|
| 2026.02.10 | ₩116,785 | ₩118,018 | ₩115,699 | ₩117,241 | +0.39% | 359.9만 |
|---|
| 2026.02.09 | ₩115,659 | ₩117,375 | ₩115,150 | ₩117,080 | +1.23% | 481.5만 |
|---|
| 2026.02.06 | ₩116,932 | ₩118,836 | ₩113,327 | ₩115,994 | -0.80% | 614만 |
|---|
| 2026.02.05 | ₩114,869 | ₩117,442 | ₩113,716 | ₩115,954 | +0.95% | 699.8만 |
|---|
| 2026.02.04 | ₩123,821 | ₩123,821 | ₩108,851 | ₩115,043 | -7.09% | 1264.4만 |
|---|
| 2026.02.03 | ₩125,309 | ₩126,743 | ₩122,602 | ₩123,808 | -1.20% | 426.7만 |
|---|
| 2026.02.02 | ₩122,950 | ₩125,992 | ₩122,320 | ₩125,684 | +2.22% | 367만 |
|---|
| 2026.01.30 | ₩124,866 | ₩124,933 | ₩121,918 | ₩122,253 | -2.09% | 440.1만 |
|---|
| 2026.01.29 | ₩128,016 | ₩130,415 | ₩125,885 | ₩126,528 | -1.16% | 356.2만 |
|---|
| 2026.01.28 | ₩127,815 | ₩128,632 | ₩127,078 | ₩127,547 | -0.21% | 262.8만 |
|---|
| 2026.01.27 | ₩126,917 | ₩128,565 | ₩125,550 | ₩127,587 | +0.53% | 295.7만 |
|---|
| 2026.01.26 | ₩126,166 | ₩128,485 | ₩125,858 | ₩126,542 | +0.30% | 391만 |
|---|
| 2026.01.23 | ₩125,282 | ₩125,831 | ₩123,138 | ₩125,456 | +0.14% | 316.5만 |
|---|
| 2026.01.22 | ₩126,180 | ₩126,287 | ₩124,505 | ₩125,818 | -0.29% | 413.7만 |
|---|
| 2026.01.21 | ₩121,556 | ₩124,652 | ₩121,409 | ₩124,397 | +2.34% | 436.7만 |
|---|
| 2026.01.20 | ₩124,062 | ₩124,907 | ₩121,449 | ₩121,556 | -2.02% | 615.4만 |
|---|
| 2026.01.16 | ₩128,619 | ₩128,659 | ₩123,365 | ₩124,679 | -3.06% | 499.2만 |
|---|
| 2026.01.15 | ₩128,230 | ₩131,299 | ₩127,627 | ₩128,753 | +0.41% | 534.6만 |
|---|
| 2026.01.14 | ₩126,421 | ₩126,716 | ₩125,054 | ₩126,542 | +0.10% | 346.8만 |
|---|
| 2026.01.13 | ₩125,309 | ₩126,555 | ₩124,987 | ₩126,475 | +0.93% | 402.6만 |
|---|
| 2026.01.12 | ₩121,234 | ₩125,429 | ₩120,618 | ₩125,041 | +3.14% | 382.2만 |
|---|
| 2026.01.09 | ₩121,623 | ₩122,990 | ₩120,779 | ₩121,838 | +0.18% | 348.6만 |
|---|
| 2026.01.08 | ₩121,060 | ₩123,432 | ₩120,873 | ₩121,797 | +0.61% | 345.5만 |
|---|
| 2026.01.07 | ₩122,253 | ₩123,633 | ₩120,270 | ₩120,819 | -1.17% | 433.2만 |
|---|
| 2026.01.06 | ₩120,591 | ₩123,392 | ₩119,854 | ₩122,642 | +1.70% | 464.9만 |
|---|
| 2026.01.05 | ₩116,262 | ₩122,508 | ₩116,115 | ₩121,248 | +4.29% | 510.2만 |
|---|
| 2026.01.02 | ₩116,597 | ₩118,541 | ₩115,847 | ₩116,678 | +0.07% | 394.9만 |
|---|
| 2025.12.31 | ₩116,195 | ₩117,911 | ₩116,115 | ₩116,731 | +0.46% | 310.4만 |
|---|
| 2025.12.30 | ₩117,710 | ₩117,710 | ₩115,901 | ₩116,731 | -0.83% | 345.8만 |
|---|
| 2025.12.29 | ₩114,265 | ₩117,696 | ₩113,930 | ₩117,589 | +2.91% | 497.5만 |
|---|
| 2025.12.26 | ₩113,368 | ₩114,386 | ₩112,724 | ₩114,198 | +0.73% | 179.8만 |
|---|
| 2025.12.24 | ₩112,014 | ₩113,756 | ₩111,907 | ₩113,381 | +1.22% | 107만 |
|---|
| 2025.12.23 | ₩112,577 | ₩113,689 | ₩112,416 | ₩112,644 | +0.06% | 274.8만 |
|---|
| 2025.12.22 | ₩113,032 | ₩113,502 | ₩112,027 | ₩112,577 | -0.40% | 437.8만 |
|---|
| 2025.12.19 | ₩113,435 | ₩114,198 | ₩112,456 | ₩113,461 | +0.02% | 1233.7만 |
|---|
| 2025.12.18 | ₩111,036 | ₩113,368 | ₩110,339 | ₩112,121 | +0.98% | 358.6만 |
|---|
| 2025.12.17 | ₩109,535 | ₩111,840 | ₩109,387 | ₩110,848 | +1.20% | 524만 |
|---|
| 2025.12.16 | ₩110,674 | ₩111,036 | ₩108,838 | ₩109,454 | -1.10% | 481.9만 |
|---|
| 2025.12.15 | ₩114,319 | ₩114,654 | ₩110,044 | ₩110,687 | -3.18% | 724.6만 |
|---|
| 2025.12.12 | ₩113,314 | ₩114,802 | ₩112,336 | ₩114,399 | +0.96% | 389.6만 |
|---|
| 2025.12.11 | ₩110,486 | ₩113,676 | ₩110,406 | ₩113,113 | +2.38% | 393.4만 |
|---|
| 2025.12.10 | ₩112,161 | ₩112,979 | ₩110,245 | ₩110,741 | -1.27% | 480.7만 |
|---|
| 2025.12.09 | ₩112,295 | ₩113,193 | ₩111,853 | ₩112,429 | +0.12% | 344.7만 |
|---|
| 2025.12.08 | ₩111,424 | ₩113,341 | ₩110,365 | ₩112,376 | +0.85% | 434만 |
|---|
| 2025.12.05 | ₩109,722 | ₩110,848 | ₩109,159 | ₩110,526 | +0.73% | 324만 |
|---|
| 2025.12.04 | ₩110,030 | ₩110,674 | ₩109,092 | ₩110,071 | +0.04% | 268.2만 |
|---|
| 2025.12.03 | ₩111,451 | ₩112,282 | ₩109,736 | ₩109,896 | -1.39% | 328.9만 |
|---|
| 2025.12.02 | ₩111,129 | ₩111,451 | ₩109,561 | ₩111,116 | -0.01% | 335.5만 |
|---|
| 2025.12.01 | ₩109,521 | ₩111,317 | ₩107,497 | ₩110,875 | +1.24% | 441.8만 |
|---|
| 2025.11.28 | ₩110,848 | ₩111,531 | ₩109,749 | ₩110,955 | +0.10% | 203.5만 |
|---|
| 2025.11.26 | ₩110,969 | ₩111,920 | ₩110,379 | ₩110,553 | -0.37% | 301.6만 |
|---|
| 2025.11.25 | ₩107,953 | ₩111,384 | ₩107,953 | ₩110,955 | +2.78% | 369.4만 |
|---|
| 2025.11.24 | ₩108,838 | ₩109,628 | ₩107,136 | ₩108,409 | -0.39% | 596만 |
|---|
| 2025.11.21 | ₩107,618 | ₩109,414 | ₩107,337 | ₩108,342 | +0.67% | 444.2만 |
|---|
| 2025.11.20 | ₩109,896 | ₩111,183 | ₩106,921 | ₩107,283 | -2.38% | 461만 |
|---|
| 2025.11.19 | ₩109,628 | ₩109,749 | ₩107,739 | ₩108,931 | -0.64% | 403.4만 |
|---|
| 2025.11.18 | ₩109,950 | ₩111,049 | ₩109,186 | ₩109,669 | -0.26% | 330.5만 |
|---|
| 2025.11.17 | ₩111,505 | ₩113,166 | ₩109,910 | ₩110,111 | -1.25% | 410.5만 |
|---|
| 2025.11.14 | ₩113,180 | ₩114,145 | ₩111,759 | ₩112,376 | -0.71% | 433.7만 |
|---|
| 2025.11.13 | ₩117,656 | ₩118,527 | ₩112,965 | ₩113,153 | -3.83% | 496.8만 |
|---|
| 2025.11.12 | ₩117,643 | ₩118,809 | ₩117,187 | ₩117,656 | +0.01% | 494.9만 |
|---|
| 2025.11.11 | ₩114,265 | ₩118,728 | ₩114,265 | ₩116,946 | +2.35% | 679.6만 |
|---|
| 2025.11.10 | ₩112,979 | ₩114,453 | ₩112,336 | ₩114,158 | +1.04% | 457.4만 |
|---|
| 2025.11.07 | ₩108,328 | ₩112,456 | ₩108,261 | ₩112,309 | +3.67% | 557.3만 |
|---|
| 2025.11.06 | ₩107,605 | ₩109,910 | ₩107,229 | ₩108,355 | +0.70% | 352.2만 |
|---|
| 2025.11.05 | ₩109,468 | ₩110,701 | ₩107,792 | ₩108,570 | -0.82% | 406.6만 |
|---|
| 2025.11.04 | ₩110,928 | ₩110,928 | ₩108,235 | ₩109,468 | -1.32% | 506.2만 |
|---|
| 2025.11.03 | ₩108,101 | ₩111,545 | ₩106,023 | ₩110,928 | +2.62% | 742.8만 |
|---|
| 2025.10.31 | ₩110,915 | ₩111,089 | ₩108,181 | ₩108,972 | -1.75% | 992.7만 |
|---|
| 2025.10.30 | ₩114,721 | ₩117,777 | ₩111,880 | ₩112,215 | -2.18% | 1606.1만 |
|---|
| 2025.10.29 | ₩132,613 | ₩135,521 | ₩128,364 | ₩133,404 | +0.60% | 916.5만 |
|---|
| 2025.10.28 | ₩131,608 | ₩135,213 | ₩131,541 | ₩133,457 | +1.41% | 662.5만 |
|---|
| 2025.10.27 | ₩130,549 | ₩131,675 | ₩129,758 | ₩131,353 | +0.62% | 380.7만 |
|---|
| 2025.10.24 | ₩131,326 | ₩132,372 | ₩129,919 | ₩130,267 | -0.81% | 435.2만 |
|---|
| 2025.10.23 | ₩127,574 | ₩128,941 | ₩125,161 | ₩128,016 | +0.35% | 394만 |
|---|
| 2025.10.22 | ₩126,930 | ₩128,271 | ₩126,247 | ₩127,815 | +0.70% | 443.2만 |
|---|
| 2025.10.21 | ₩128,351 | ₩129,034 | ₩125,121 | ₩127,292 | -0.82% | 438.2만 |
|---|
| 2025.10.20 | ₩124,813 | ₩128,780 | ₩124,692 | ₩128,190 | +2.71% | 680.7만 |
|---|
| 2025.10.17 | ₩121,945 | ₩125,228 | ₩121,623 | ₩123,312 | +1.12% | 922.2만 |
|---|
| 2025.10.16 | ₩121,556 | ₩123,272 | ₩120,980 | ₩122,199 | +0.53% | 423만 |
|---|
| 2025.10.15 | ₩123,164 | ₩125,148 | ₩121,302 | ₩121,784 | -1.12% | 558.9만 |
|---|
| 2025.10.14 | ₩118,943 | ₩122,816 | ₩117,964 | ₩122,039 | +2.60% | 419.8만 |
|---|
| 2025.10.13 | ₩119,104 | ₩120,819 | ₩116,463 | ₩119,760 | +0.55% | 468만 |
|---|
| 2025.10.10 | ₩120,564 | ₩121,194 | ₩117,978 | ₩118,675 | -1.57% | 412.1만 |
|---|