시장 데이터를 불러오는 중
전체 종목
Etsy, Inc. Common Stock 과거 주가
Etsy, Inc. Common Stock · ETSY · NYSE
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Etsy, Inc. Common Stock · ETSY · NYSE
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩99,427 | ₩102,793 | ₩98,679 | ₩102,459 | +3.05% | 297.5만 |
| 2026.10.08 | ₩94,632 | ₩100,770 | ₩94,632 | ₩100,362 | +6.06% | 292.4만 |
| 2026.10.07 | ₩95,126 | ₩96,723 | ₩94,352 | ₩95,487 | +0.38% | 234.9만 |
| 2026.10.06 | ₩94,672 | ₩97,571 | ₩94,179 | ₩95,353 | +0.72% | 296.1만 |
| 2026.10.05 | ₩95,581 | ₩96,676 | ₩94,131 | ₩94,686 | -0.94% | 294.7만 |
| 2026.10.02 | ₩98,172 | ₩98,594 | ₩96,195 | ₩97,197 | -0.99% | 197.5만 |
| 2026.10.01 | ₩96,462 | ₩98,265 | ₩95,327 | ₩97,290 | +0.86% | 275만 |
| 2026.09.30 | ₩93,484 | ₩97,804 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,487 |
| +2.14% |
| 371.7만 |
| 2026.09.29 | ₩92,402 | ₩93,443 | ₩91,734 | ₩92,535 | +0.14% | 272.3만 |
|---|
| 2026.09.28 | ₩90,692 | ₩92,895 | ₩88,435 | ₩92,054 | +1.50% | 263.1만 |
|---|
| 2026.09.25 | ₩92,041 | ₩95,233 | ₩91,360 | ₩91,413 | -0.68% | 268.9만 |
|---|
| 2026.09.24 | ₩97,103 | ₩98,025 | ₩90,278 | ₩92,135 | -5.12% | 484.1만 |
|---|
| 2026.09.23 | ₩100,015 | ₩101,190 | ₩94,833 | ₩98,439 | -1.58% | 393.5만 |
|---|
| 2026.09.22 | ₩101,484 | ₩101,484 | ₩96,930 | ₩100,362 | -1.11% | 423만 |
|---|
| 2026.09.21 | ₩98,239 | ₩98,385 | ₩95,727 | ₩98,145 | -0.10% | 296.8만 |
|---|
| 2026.09.18 | ₩97,170 | ₩98,172 | ₩96,529 | ₩96,970 | -0.21% | 652.9만 |
|---|
| 2026.09.17 | ₩99,481 | ₩100,128 | ₩96,028 | ₩96,622 | -2.87% | 290.7만 |
|---|
| 2026.09.16 | ₩98,853 | ₩98,973 | ₩96,723 | ₩98,118 | -0.74% | 248.6만 |
|---|
| 2026.09.15 | ₩102,092 | ₩102,092 | ₩98,225 | ₩98,840 | -3.19% | 287.2만 |
|---|
| 2026.09.14 | ₩97,183 | ₩100,309 | ₩96,228 | ₩99,454 | +2.34% | 265.5만 |
|---|
| 2026.09.11 | ₩96,222 | ₩98,198 | ₩96,075 | ₩97,183 | +1.00% | 286.2만 |
|---|
| 2026.09.10 | ₩94,619 | ₩96,549 | ₩93,537 | ₩95,621 | +1.06% | 288.2만 |
|---|
| 2026.09.09 | ₩96,101 | ₩96,155 | ₩93,484 | ₩95,086 | -1.06% | 424.8만 |
|---|
| 2026.09.08 | ₩101,618 | ₩101,865 | ₩95,420 | ₩97,263 | -4.28% | 491.7만 |
|---|
| 2026.09.04 | ₩109,111 | ₩109,338 | ₩101,925 | ₩102,192 | -6.34% | 307.6만 |
|---|
| 2026.09.03 | ₩112,103 | ₩114,868 | ₩108,897 | ₩109,565 | -2.26% | 262.9만 |
|---|
| 2026.09.02 | ₩109,512 | ₩110,520 | ₩106,066 | ₩109,151 | -0.33% | 280.6만 |
|---|
| 2026.09.01 | ₩108,189 | ₩110,580 | ₩107,424 | ₩109,191 | +0.93% | 217만 |
|---|
| 2026.08.31 | ₩110,901 | ₩112,156 | ₩108,376 | ₩108,630 | -2.05% | 231.3만 |
|---|
| 2026.08.28 | ₩111,769 | ₩113,505 | ₩110,981 | ₩111,649 | -0.11% | 154.5만 |
|---|
| 2026.08.27 | ₩108,710 | ₩111,662 | ₩107,722 | ₩110,780 | +1.90% | 400만 |
|---|
| 2026.08.26 | ₩112,250 | ₩113,318 | ₩108,870 | ₩109,178 | -2.74% | 261.8만 |
|---|
| 2026.08.25 | ₩116,203 | ₩116,747 | ₩112,704 | ₩112,771 | -2.95% | 295만 |
|---|
| 2026.08.24 | ₩107,935 | ₩116,283 | ₩107,268 | ₩116,243 | +7.70% | 450.1만 |
|---|
| 2026.08.21 | ₩109,645 | ₩109,712 | ₩107,214 | ₩108,229 | -1.29% | 215.7만 |
|---|
| 2026.08.20 | ₩109,111 | ₩111,555 | ₩107,989 | ₩108,470 | -0.59% | 279.2만 |
|---|
| 2026.08.19 | ₩107,521 | ₩109,892 | ₩107,401 | ₩107,468 | -0.05% | 204.7만 |
|---|
| 2026.08.18 | ₩104,730 | ₩108,897 | ₩104,730 | ₩106,800 | +1.98% | 241만 |
|---|
| 2026.08.17 | ₩108,403 | ₩109,858 | ₩104,051 | ₩104,730 | -3.39% | 277.3만 |
|---|
| 2026.08.14 | ₩107,602 | ₩108,849 | ₩106,293 | ₩106,720 | -0.82% | 198.8만 |
|---|
| 2026.08.13 | ₩106,773 | ₩108,283 | ₩104,357 | ₩107,748 | +0.91% | 283만 |
|---|
| 2026.08.12 | ₩106,319 | ₩108,697 | ₩105,131 | ₩106,359 | +0.04% | 275.4만 |
|---|
| 2026.08.11 | ₩106,399 | ₩107,815 | ₩104,329 | ₩106,159 | -0.23% | 468만 |
|---|
| 2026.08.10 | ₩112,477 | ₩113,425 | ₩107,141 | ₩107,388 | -4.52% | 459.4만 |
|---|
| 2026.08.07 | ₩111,969 | ₩115,469 | ₩111,275 | ₩114,267 | +2.05% | 538만 |
|---|
| 2026.08.06 | ₩109,512 | ₩112,490 | ₩103,982 | ₩109,872 | +0.33% | 712.7만 |
|---|
| 2026.08.05 | ₩116,390 | ₩117,504 | ₩112,624 | ₩114,681 | -1.47% | 389.4만 |
|---|
| 2026.08.04 | ₩112,196 | ₩116,337 | ₩112,049 | ₩115,442 | +2.89% | 301.6만 |
|---|
| 2026.08.03 | ₩109,498 | ₩112,023 | ₩109,418 | ₩111,088 | +1.45% | 232.1만 |
|---|
| 2026.07.31 | ₩110,914 | ₩111,796 | ₩109,004 | ₩109,098 | -1.64% | 195.3만 |
|---|
| 2026.07.30 | ₩113,465 | ₩113,465 | ₩110,527 | ₩111,061 | -2.12% | 248.6만 |
|---|
| 2026.07.29 | ₩115,188 | ₩116,551 | ₩113,131 | ₩114,307 | -0.77% | 188.4만 |
|---|
| 2026.07.28 | ₩112,704 | ₩116,150 | ₩112,210 | ₩115,495 | +2.48% | 259.1만 |
|---|
| 2026.07.27 | ₩108,777 | ₩112,210 | ₩108,336 | ₩111,983 | +2.95% | 316.2만 |
|---|
| 2026.07.24 | ₩107,562 | ₩109,202 | ₩106,974 | ₩107,682 | +0.11% | 173만 |
|---|
| 2026.07.23 | ₩106,854 | ₩108,403 | ₩104,009 | ₩108,069 | +1.14% | 241.4만 |
|---|
| 2026.07.22 | ₩109,966 | ₩110,620 | ₩106,814 | ₩107,495 | -2.25% | 236.1만 |
|---|
| 2026.07.21 | ₩112,597 | ₩113,519 | ₩108,189 | ₩109,111 | -3.10% | 255.9만 |
|---|
| 2026.07.20 | ₩111,301 | ₩115,535 | ₩110,527 | ₩112,236 | +0.84% | 191.6만 |
|---|
| 2026.07.17 | ₩110,861 | ₩113,326 | ₩110,473 | ₩112,330 | +1.33% | 192.5만 |
|---|
| 2026.07.16 | ₩112,517 | ₩114,854 | ₩110,519 | ₩111,502 | -0.90% | 296.2만 |
|---|
| 2026.07.15 | ₩109,565 | ₩116,390 | ₩109,565 | ₩114,520 | +4.52% | 398.1만 |
|---|
| 2026.07.14 | ₩107,121 | ₩111,341 | ₩107,121 | ₩110,941 | +3.57% | 285.9만 |
|---|
| 2026.07.13 | ₩108,510 | ₩109,418 | ₩106,052 | ₩107,562 | -0.87% | 253.2만 |
|---|
| 2026.07.10 | ₩104,222 | ₩108,410 | ₩103,428 | ₩108,256 | +3.87% | 241.9만 |
|---|
| 2026.07.09 | ₩103,140 | ₩104,636 | ₩101,932 | ₩103,808 | +0.65% | 225.7만 |
|---|
| 2026.07.08 | ₩101,978 | ₩103,501 | ₩100,189 | ₩103,114 | +1.11% | 203.7만 |
|---|
| 2026.07.07 | ₩100,883 | ₩104,489 | ₩100,883 | ₩103,635 | +2.73% | 205.4만 |
|---|
| 2026.07.06 | ₩101,551 | ₩103,247 | ₩98,853 | ₩100,255 | -1.28% | 244.2만 |
|---|
| 2026.07.02 | ₩98,118 | ₩102,873 | ₩97,978 | ₩102,807 | +4.78% | 295만 |
|---|
| 2026.07.01 | ₩100,723 | ₩102,272 | ₩97,210 | ₩97,277 | -3.42% | 346.1만 |
|---|
| 2026.06.30 | ₩104,583 | ₩105,064 | ₩99,360 | ₩100,616 | -3.79% | 356.1만 |
|---|
| 2026.06.29 | ₩105,812 | ₩107,401 | ₩104,449 | ₩106,399 | +0.56% | 341.3만 |
|---|
| 2026.06.26 | ₩103,247 | ₩105,351 | ₩102,461 | ₩104,236 | +0.96% | 377.3만 |
|---|
| 2026.06.25 | ₩105,224 | ₩105,224 | ₩101,711 | ₩103,782 | -1.37% | 221.2만 |
|---|
| 2026.06.24 | ₩100,028 | ₩106,720 | ₩99,813 | ₩104,209 | +4.18% | 434.5만 |
|---|
| 2026.06.23 | ₩97,143 | ₩100,068 | ₩96,970 | ₩100,028 | +2.97% | 232.6만 |
|---|
| 2026.06.22 | ₩97,878 | ₩99,347 | ₩96,809 | ₩96,890 | -1.01% | 214.4만 |
|---|
| 2026.06.18 | ₩98,800 | ₩100,149 | ₩97,758 | ₩98,773 | -0.03% | 387.7만 |
|---|
| 2026.06.17 | ₩97,945 | ₩100,750 | ₩96,956 | ₩97,277 | -0.68% | 349.8만 |
|---|
| 2026.06.16 | ₩96,769 | ₩99,734 | ₩96,469 | ₩97,958 | +1.23% | 395.8만 |
|---|
| 2026.06.15 | ₩94,819 | ₩97,050 | ₩93,844 | ₩96,422 | +1.69% | 412.3만 |
|---|
| 2026.06.12 | ₩93,577 | ₩95,981 | ₩91,600 | ₩92,802 | -0.83% | 208.1만 |
|---|
| 2026.06.11 | ₩92,255 | ₩93,831 | ₩90,598 | ₩92,749 | +0.54% | 301.1만 |
|---|
| 2026.06.10 | ₩90,532 | ₩93,350 | ₩89,824 | ₩91,801 | +1.40% | 241.7만 |
|---|
| 2026.06.09 | ₩92,094 | ₩93,617 | ₩89,283 | ₩91,841 | -0.28% | 196.3만 |
|---|
| 2026.06.08 | ₩89,490 | ₩92,495 | ₩88,021 | ₩91,934 | +2.73% | 288.3만 |
|---|
| 2026.06.05 | ₩89,316 | ₩91,413 | ₩88,515 | ₩89,303 | -0.01% | 266.6만 |
|---|
| 2026.06.04 | ₩90,892 | ₩91,213 | ₩89,209 | ₩89,557 | -1.47% | 231.6만 |
|---|
| 2026.06.03 | ₩92,054 | ₩94,125 | ₩89,009 | ₩89,557 | -2.71% | 298.7만 |
|---|
| 2026.06.02 | ₩92,028 | ₩94,378 | ₩91,306 | ₩93,136 | +1.20% | 294.1만 |
|---|
| 2026.06.01 | ₩91,841 | ₩93,484 | ₩90,532 | ₩92,161 | +0.35% | 373.8만 |
|---|
| 2026.05.29 | ₩88,154 | ₩90,946 | ₩87,693 | ₩90,719 | +2.91% | 531.6만 |
|---|
| 2026.05.28 | ₩85,603 | ₩89,957 | ₩85,603 | ₩89,196 | +4.20% | 333.3만 |
|---|
| 2026.05.27 | ₩85,924 | ₩88,007 | ₩85,042 | ₩85,229 | -0.81% | 267.1만 |
|---|
| 2026.05.26 | ₩83,787 | ₩87,026 | ₩83,787 | ₩85,924 | +2.55% | 296.9만 |
|---|
| 2026.05.22 | ₩80,808 | ₩84,414 | ₩80,167 | ₩83,319 | +3.11% | 251.3만 |
|---|
| 2026.05.21 | ₩81,529 | ₩82,064 | ₩79,753 | ₩81,129 | -0.49% | 278.7만 |
|---|
| 2026.05.20 | ₩79,085 | ₩81,382 | ₩76,774 | ₩81,329 | +2.84% | 254.4만 |
|---|
| 2026.05.19 | ₩78,644 | ₩79,038 | ₩75,746 | ₩76,948 | -2.16% | 324.2만 |
|---|
| 2026.05.18 | ₩78,805 | ₩80,140 | ₩77,793 | ₩78,577 | -0.29% | 308.7만 |
|---|
| 2026.05.15 | ₩78,484 | ₩78,549 | ₩76,641 | ₩77,562 | -1.17% | 205.7만 |
|---|
| 2026.05.14 | ₩76,988 | ₩78,978 | ₩75,839 | ₩78,016 | +1.34% | 248.3만 |
|---|
| 2026.05.13 | ₩76,133 | ₩78,057 | ₩75,185 | ₩76,667 | +0.70% | 289.6만 |
|---|
| 2026.05.12 | ₩79,646 | ₩79,960 | ₩76,213 | ₩76,814 | -3.56% | 397만 |
|---|
| 2026.05.11 | ₩82,865 | ₩83,479 | ₩79,446 | ₩79,953 | -3.51% | 357.2만 |
|---|
| 2026.05.08 | ₩85,657 | ₩86,304 | ₩83,853 | ₩85,990 | +0.39% | 234.3만 |
|---|
| 2026.05.07 | ₩86,271 | ₩86,872 | ₩84,052 | ₩85,510 | -0.88% | 246.2만 |
|---|
| 2026.05.06 | ₩84,334 | ₩86,912 | ₩84,147 | ₩86,778 | +2.90% | 268.9만 |
|---|
| 2026.05.05 | ₩85,817 | ₩86,478 | ₩83,787 | ₩84,080 | -2.02% | 278.1만 |
|---|
| 2026.05.04 | ₩85,069 | ₩88,829 | ₩84,461 | ₩85,536 | +0.55% | 369.2만 |
|---|
| 2026.05.01 | ₩86,551 | ₩86,885 | ₩84,328 | ₩84,374 | -2.52% | 315.9만 |
|---|
| 2026.04.30 | ₩89,984 | ₩89,984 | ₩84,989 | ₩85,937 | -4.50% | 590.6만 |
|---|
| 2026.04.29 | ₩89,490 | ₩94,672 | ₩88,648 | ₩92,963 | +3.88% | 889.8만 |
|---|
| 2026.04.28 | ₩87,486 | ₩88,141 | ₩83,399 | ₩84,428 | -3.50% | 515.4만 |
|---|
| 2026.04.27 | ₩83,987 | ₩87,313 | ₩83,546 | ₩86,965 | +3.55% | 275.6만 |
|---|
| 2026.04.24 | ₩84,949 | ₩85,830 | ₩83,212 | ₩83,867 | -1.27% | 270.4만 |
|---|
| 2026.04.23 | ₩89,036 | ₩89,062 | ₩83,960 | ₩84,788 | -4.77% | 284만 |
|---|
| 2026.04.22 | ₩87,647 | ₩89,036 | ₩85,657 | ₩88,234 | +0.67% | 266.3만 |
|---|
| 2026.04.21 | ₩85,456 | ₩87,466 | ₩84,922 | ₩87,072 | +1.89% | 294.9만 |
|---|
| 2026.04.20 | ₩82,130 | ₩86,071 | ₩81,970 | ₩85,723 | +4.37% | 287.6만 |
|---|
| 2026.04.17 | ₩81,422 | ₩83,393 | ₩81,142 | ₩82,678 | +1.54% | 326.3만 |
|---|
| 2026.04.16 | ₩77,976 | ₩80,715 | ₩77,789 | ₩79,619 | +2.11% | 308.2만 |
|---|
| 2026.04.15 | ₩75,439 | ₩77,976 | ₩75,158 | ₩77,362 | +2.55% | 203.6만 |
|---|
| 2026.04.14 | ₩74,570 | ₩76,948 | ₩74,130 | ₩74,784 | +0.29% | 174.6만 |
|---|
| 2026.04.13 | ₩70,123 | ₩73,969 | ₩69,682 | ₩73,916 | +5.41% | 270.7만 |
|---|
| 2026.04.10 | ₩71,538 | ₩72,193 | ₩70,330 | ₩70,376 | -1.62% | 188.2만 |
|---|
| 2026.04.09 | ₩71,285 | ₩72,473 | ₩69,929 | ₩71,351 | +0.09% | 261.6만 |
|---|
| 2026.04.08 | ₩74,798 | ₩74,798 | ₩71,725 | ₩72,113 | -3.59% | 286만 |
|---|
| 2026.04.07 | ₩72,126 | ₩73,555 | ₩71,485 | ₩72,046 | -0.11% | 198.9만 |
|---|
| 2026.04.06 | ₩69,375 | ₩72,941 | ₩68,867 | ₩72,660 | +4.74% | 356.7만 |
|---|
| 2026.04.02 | ₩65,448 | ₩69,295 | ₩64,980 | ₩68,974 | +5.39% | 259.8만 |
|---|
| 2026.04.01 | ₩67,024 | ₩67,665 | ₩64,927 | ₩66,743 | -0.42% | 182.2만 |
|---|
| 2026.03.31 | ₩64,994 | ₩67,471 | ₩63,992 | ₩66,757 | +2.71% | 251.1만 |
|---|
| 2026.03.30 | ₩64,446 | ₩65,475 | ₩62,990 | ₩63,444 | -1.55% | 227.4만 |
|---|
| 2026.03.27 | ₩64,019 | ₩64,299 | ₩62,650 | ₩63,191 | -1.29% | 304만 |
|---|
| 2026.03.26 | ₩63,538 | ₩66,002 | ₩63,524 | ₩64,807 | +2.00% | 235.9만 |
|---|
| 2026.03.25 | ₩67,264 | ₩68,246 | ₩63,565 | ₩64,419 | -4.23% | 304.6만 |
|---|
| 2026.03.24 | ₩68,760 | ₩68,760 | ₩63,498 | ₩66,062 | -3.92% | 568.4만 |
|---|
| 2026.03.23 | ₩71,365 | ₩72,467 | ₩69,535 | ₩70,109 | -1.76% | 277만 |
|---|
| 2026.03.20 | ₩72,367 | ₩73,021 | ₩69,882 | ₩70,577 | -2.47% | 337.2만 |
|---|
| 2026.03.19 | ₩72,033 | ₩73,462 | ₩71,525 | ₩73,141 | +1.54% | 183만 |
|---|
| 2026.03.18 | ₩72,086 | ₩73,956 | ₩71,458 | ₩72,286 | +0.28% | 162.2만 |
|---|
| 2026.03.17 | ₩71,766 | ₩74,757 | ₩70,629 | ₩73,355 | +2.21% | 228.9만 |
|---|
| 2026.03.16 | ₩70,804 | ₩71,632 | ₩70,270 | ₩70,978 | +0.25% | 204.8만 |
|---|
| 2026.03.13 | ₩70,710 | ₩72,407 | ₩69,161 | ₩69,482 | -1.74% | 201.6만 |
|---|
| 2026.03.12 | ₩69,815 | ₩72,407 | ₩69,001 | ₩69,441 | -0.54% | 273.1만 |
|---|
| 2026.03.11 | ₩70,978 | ₩72,246 | ₩69,428 | ₩70,376 | -0.85% | 240.5만 |
|---|
| 2026.03.10 | ₩74,357 | ₩74,677 | ₩70,991 | ₩71,258 | -4.17% | 319.9만 |
|---|
| 2026.03.09 | ₩74,263 | ₩74,824 | ₩70,871 | ₩74,504 | +0.32% | 250.2만 |
|---|
| 2026.03.06 | ₩74,036 | ₩75,559 | ₩72,580 | ₩75,332 | +1.75% | 367만 |
|---|
| 2026.03.05 | ₩75,439 | ₩78,337 | ₩73,428 | ₩75,639 | +0.27% | 360.3만 |
|---|
| 2026.03.04 | ₩72,313 | ₩75,599 | ₩72,166 | ₩74,330 | +2.79% | 379.6만 |
|---|
| 2026.03.03 | ₩69,214 | ₩72,861 | ₩67,865 | ₩72,741 | +5.09% | 342만 |
|---|
| 2026.03.02 | ₩71,739 | ₩72,647 | ₩70,370 | ₩72,086 | +0.48% | 257.5만 |
|---|
| 2026.02.27 | ₩72,634 | ₩74,450 | ₩72,073 | ₩73,302 | +0.92% | 228.1만 |
|---|
| 2026.02.26 | ₩72,086 | ₩74,744 | ₩71,886 | ₩73,702 | +2.24% | 267.1만 |
|---|
| 2026.02.25 | ₩72,794 | ₩73,275 | ₩70,163 | ₩71,378 | -1.94% | 325.7만 |
|---|
| 2026.02.24 | ₩69,962 | ₩72,799 | ₩69,602 | ₩72,660 | +3.86% | 463.2만 |
|---|
| 2026.02.23 | ₩68,787 | ₩71,058 | ₩67,572 | ₩69,949 | +1.69% | 517.9만 |
|---|
| 2026.02.20 | ₩66,503 | ₩71,178 | ₩65,995 | ₩69,695 | +4.80% | 993.2만 |
|---|
| 2026.02.19 | ₩64,860 | ₩66,343 | ₩60,058 | ₩64,299 | -0.86% | 1337.9만 |
|---|
| 2026.02.18 | ₩58,823 | ₩61,895 | ₩58,769 | ₩58,836 | +0.02% | 744.8만 |
|---|
| 2026.02.17 | ₩60,853 | ₩61,000 | ₩59,037 | ₩59,250 | -2.63% | 445.2만 |
|---|
| 2026.02.13 | ₩61,922 | ₩63,325 | ₩60,853 | ₩61,080 | -1.36% | 322.4만 |
|---|
| 2026.02.12 | ₩63,324 | ₩64,112 | ₩61,120 | ₩61,761 | -2.47% | 533.2만 |
|---|
| 2026.02.11 | ₩71,498 | ₩71,659 | ₩63,297 | ₩63,391 | -11.34% | 670.6만 |
|---|
| 2026.02.10 | ₩73,609 | ₩74,437 | ₩72,140 | ₩72,233 | -1.87% | 373.4만 |
|---|
| 2026.02.09 | ₩75,492 | ₩75,786 | ₩72,694 | ₩73,595 | -2.51% | 279만 |
|---|
| 2026.02.06 | ₩73,408 | ₩77,589 | ₩73,181 | ₩77,228 | +5.20% | 440만 |
|---|
| 2026.02.05 | ₩70,744 | ₩74,003 | ₩70,744 | ₩72,741 | +2.82% | 599.8만 |
|---|
| 2026.02.04 | ₩71,605 | ₩73,261 | ₩66,329 | ₩70,911 | -0.97% | 555.7만 |
|---|
| 2026.02.03 | ₩70,791 | ₩73,208 | ₩69,675 | ₩71,178 | +0.55% | 376.8만 |
|---|
| 2026.02.02 | ₩70,791 | ₩71,939 | ₩70,176 | ₩71,605 | +1.15% | 265.6만 |
|---|
| 2026.01.30 | ₩72,286 | ₩73,181 | ₩70,477 | ₩70,737 | -2.14% | 353.1만 |
|---|
| 2026.01.29 | ₩76,440 | ₩77,883 | ₩72,594 | ₩73,395 | -3.98% | 387.8만 |
|---|
| 2026.01.28 | ₩78,698 | ₩80,047 | ₩76,200 | ₩76,387 | -2.94% | 235.7만 |
|---|
| 2026.01.27 | ₩80,327 | ₩80,327 | ₩76,814 | ₩78,310 | -2.51% | 257.2만 |
|---|
| 2026.01.26 | ₩79,673 | ₩81,369 | ₩79,659 | ₩80,260 | +0.74% | 277.1만 |
|---|
| 2026.01.23 | ₩82,798 | ₩83,773 | ₩79,606 | ₩80,367 | -2.94% | 257.7만 |
|---|
| 2026.01.22 | ₩83,813 | ₩86,164 | ₩82,798 | ₩83,466 | -0.41% | 459.2만 |
|---|
| 2026.01.21 | ₩79,379 | ₩82,010 | ₩78,885 | ₩81,463 | +2.62% | 337.1만 |
|---|
| 2026.01.20 | ₩80,140 | ₩81,716 | ₩78,571 | ₩78,711 | -1.78% | 351.5만 |
|---|
| 2026.01.16 | ₩84,722 | ₩84,722 | ₩81,770 | ₩82,504 | -2.62% | 255.6만 |
|---|
| 2026.01.15 | ₩83,105 | ₩85,743 | ₩83,105 | ₩84,989 | +2.27% | 349.2만 |
|---|
| 2026.01.14 | ₩82,291 | ₩84,267 | ₩81,089 | ₩82,251 | -0.05% | 202.2만 |
|---|
| 2026.01.13 | ₩80,608 | ₩83,873 | ₩80,140 | ₩82,237 | +2.02% | 260.6만 |
|---|
| 2026.01.12 | ₩82,237 | ₩82,705 | ₩79,773 | ₩80,661 | -1.92% | 301.7만 |
|---|
| 2026.01.09 | ₩82,478 | ₩83,212 | ₩81,089 | ₩82,651 | +0.21% | 230.3만 |
|---|
| 2026.01.08 | ₩80,821 | ₩83,239 | ₩80,670 | ₩81,783 | +1.19% | 277.8만 |
|---|
| 2026.01.07 | ₩82,451 | ₩85,082 | ₩82,371 | ₩82,491 | +0.05% | 316.8만 |
|---|
| 2026.01.06 | ₩78,537 | ₩82,411 | ₩78,317 | ₩82,037 | +4.46% | 464.6만 |
|---|
| 2026.01.05 | ₩76,053 | ₩79,579 | ₩75,412 | ₩78,217 | +2.85% | 410.7만 |
|---|
| 2026.01.02 | ₩74,717 | ₩77,295 | ₩74,357 | ₩76,507 | +2.40% | 352.7만 |
|---|
| 2025.12.31 | ₩73,609 | ₩74,550 | ₩73,475 | ₩74,050 | +0.60% | 215.7만 |
|---|
| 2025.12.30 | ₩75,465 | ₩75,465 | ₩73,649 | ₩73,943 | -2.02% | 243.2만 |
|---|
| 2025.12.29 | ₩74,464 | ₩75,839 | ₩74,210 | ₩75,586 | +1.51% | 340.1만 |
|---|
| 2025.12.26 | ₩74,717 | ₩74,891 | ₩73,956 | ₩74,464 | -0.34% | 173.7만 |
|---|
| 2025.12.24 | ₩72,834 | ₩74,757 | ₩72,741 | ₩74,757 | +2.64% | 147.5만 |
|---|
| 2025.12.23 | ₩74,130 | ₩75,853 | ₩72,894 | ₩73,515 | -0.83% | 253.5만 |
|---|
| 2025.12.22 | ₩72,500 | ₩75,960 | ₩72,500 | ₩74,437 | +2.67% | 279.6만 |
|---|
| 2025.12.19 | ₩72,620 | ₩73,622 | ₩72,220 | ₩72,567 | -0.07% | 468.7만 |
|---|
| 2025.12.18 | ₩72,794 | ₩75,025 | ₩71,458 | ₩71,699 | -1.50% | 456.4만 |
|---|
| 2025.12.17 | ₩71,846 | ₩73,889 | ₩70,510 | ₩70,604 | -1.73% | 359.8만 |
|---|
| 2025.12.16 | ₩71,746 | ₩73,355 | ₩71,351 | ₩71,792 | +0.07% | 234만 |
|---|
| 2025.12.15 | ₩71,378 | ₩72,126 | ₩70,501 | ₩70,964 | -0.58% | 275만 |
|---|
| 2025.12.12 | ₩70,844 | ₩72,634 | ₩70,844 | ₩71,939 | +1.55% | 230.4만 |
|---|
| 2025.12.11 | ₩72,941 | ₩74,156 | ₩71,298 | ₩71,445 | -2.05% | 269.9만 |
|---|
| 2025.12.10 | ₩73,422 | ₩74,323 | ₩72,514 | ₩73,101 | -0.44% | 383만 |
|---|
| 2025.12.09 | ₩71,779 | ₩75,505 | ₩71,291 | ₩73,662 | +2.62% | 382.4만 |
|---|
| 2025.12.08 | ₩73,355 | ₩74,130 | ₩71,392 | ₩72,580 | -1.06% | 292.6만 |
|---|
| 2025.12.05 | ₩70,390 | ₩72,059 | ₩69,775 | ₩71,138 | +1.06% | 400.5만 |
|---|
| 2025.12.04 | ₩71,151 | ₩71,492 | ₩68,141 | ₩69,709 | -2.03% | 441.3만 |
|---|
| 2025.12.03 | ₩72,994 | ₩73,155 | ₩71,191 | ₩71,899 | -1.50% | 282.9만 |
|---|
| 2025.12.02 | ₩73,168 | ₩73,448 | ₩72,233 | ₩73,021 | -0.20% | 238.3만 |
|---|
| 2025.12.01 | ₩71,498 | ₩74,090 | ₩70,350 | ₩73,208 | +2.39% | 366.8만 |
|---|
| 2025.11.28 | ₩72,353 | ₩73,662 | ₩72,153 | ₩72,420 | +0.09% | 130.4만 |
|---|
| 2025.11.26 | ₩71,993 | ₩73,876 | ₩71,806 | ₩72,340 | +0.48% | 331.6만 |
|---|
| 2025.11.25 | ₩70,617 | ₩73,515 | ₩69,762 | ₩72,099 | +2.10% | 392.9만 |
|---|
| 2025.11.24 | ₩70,417 | ₩71,138 | ₩68,840 | ₩69,535 | -1.25% | 442.3만 |
|---|
| 2025.11.21 | ₩68,867 | ₩72,260 | ₩68,867 | ₩70,911 | +2.97% | 412.5만 |
|---|
| 2025.11.20 | ₩71,365 | ₩72,794 | ₩68,800 | ₩68,881 | -3.48% | 413.2만 |
|---|
| 2025.11.19 | ₩72,634 | ₩73,181 | ₩70,069 | ₩70,937 | -2.34% | 392.5만 |
|---|
| 2025.11.18 | ₩72,126 | ₩74,076 | ₩71,792 | ₩72,794 | +0.93% | 250.4만 |
|---|
| 2025.11.17 | ₩76,534 | ₩78,010 | ₩72,153 | ₩72,954 | -4.68% | 508.2만 |
|---|
| 2025.11.14 | ₩76,480 | ₩77,602 | ₩75,666 | ₩76,267 | -0.28% | 334.6만 |
|---|
| 2025.11.13 | ₩83,640 | ₩83,773 | ₩76,521 | ₩78,110 | -6.61% | 713.9만 |
|---|
| 2025.11.12 | ₩85,817 | ₩87,700 | ₩85,169 | ₩85,349 | -0.54% | 371.4만 |
|---|
| 2025.11.11 | ₩80,942 | ₩85,323 | ₩80,715 | ₩85,136 | +5.18% | 450.6만 |
|---|
| 2025.11.10 | ₩79,205 | ₩81,930 | ₩78,925 | ₩80,461 | +1.59% | 426.6만 |
|---|
| 2025.11.07 | ₩75,238 | ₩79,219 | ₩74,664 | ₩78,925 | +4.90% | 380.8만 |
|---|
| 2025.11.06 | ₩80,461 | ₩80,541 | ₩75,679 | ₩75,866 | -5.71% | 406.7만 |
|---|
| 2025.11.05 | ₩77,322 | ₩81,182 | ₩77,041 | ₩80,514 | +4.13% | 393.3만 |
|---|
| 2025.11.04 | ₩79,980 | ₩80,280 | ₩77,135 | ₩77,829 | -2.69% | 395만 |
|---|
| 2025.11.03 | ₩82,137 | ₩83,132 | ₩80,087 | ₩81,583 | -0.67% | 501.9만 |
|---|
| 2025.10.31 | ₩83,546 | ₩84,949 | ₩81,515 | ₩82,812 | -0.88% | 479만 |
|---|
| 2025.10.30 | ₩85,590 | ₩85,757 | ₩82,424 | ₩82,718 | -3.36% | 750.7만 |
|---|
| 2025.10.29 | ₩93,844 | ₩97,143 | ₩87,086 | ₩87,099 | -7.19% | 1319.2만 |
|---|
| 2025.10.28 | ₩100,082 | ₩101,818 | ₩97,945 | ₩99,881 | -0.20% | 585.3만 |
|---|
| 2025.10.27 | ₩99,775 | ₩101,644 | ₩99,374 | ₩100,923 | +1.15% | 315.6만 |
|---|
| 2025.10.24 | ₩100,175 | ₩101,364 | ₩98,098 | ₩98,706 | -1.47% | 243.7만 |
|---|
| 2025.10.23 | ₩97,450 | ₩98,773 | ₩94,245 | ₩98,679 | +1.26% | 264.3만 |
|---|
| 2025.10.22 | ₩95,607 | ₩98,426 | ₩95,313 | ₩97,838 | +2.33% | 291.3만 |
|---|
| 2025.10.21 | ₩96,208 | ₩96,910 | ₩94,205 | ₩96,088 | -0.12% | 215.4만 |
|---|
| 2025.10.20 | ₩95,126 | ₩96,903 | ₩94,432 | ₩95,287 | +0.17% | 217.1만 |
|---|
| 2025.10.17 | ₩94,966 | ₩95,768 | ₩93,003 | ₩94,111 | -0.90% | 341.4만 |
|---|
| 2025.10.16 | ₩97,491 | ₩99,160 | ₩93,737 | ₩95,434 | -2.11% | 497.9만 |
|---|
| 2025.10.15 | ₩96,222 | ₩99,434 | ₩94,378 | ₩94,432 | -1.86% | 331.5만 |
|---|
| 2025.10.14 | ₩91,039 | ₩97,597 | ₩90,318 | ₩96,048 | +5.50% | 292.3만 |
|---|
| 2025.10.13 | ₩93,991 | ₩94,953 | ₩92,736 | ₩94,045 | +0.06% | 243만 |
|---|
| 2025.10.10 | ₩97,597 | ₩97,597 | ₩91,787 | ₩91,801 | -5.94% | 416.3만 |
|---|