시장 데이터를 불러오는 중
전체 종목
Fiverr International Ltd. Ordinary Shares, no par value 과거 주가
Fiverr International Ltd. Ordinary Shares, no par value · FVRR · NYSE
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fiverr International Ltd. Ordinary Shares, no par value · FVRR · NYSE
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,666 | ₩11,780 | ₩11,585 | ₩11,693 | +0.23% | 46.3만 |
| 2026.10.08 | ₩11,445 | ₩11,599 | ₩11,310 | ₩11,585 | +1.23% | 38.2만 |
| 2026.10.07 | ₩11,331 | ₩11,465 | ₩11,243 | ₩11,398 | +0.59% | 60.5만 |
| 2026.10.06 | ₩11,532 | ₩11,599 | ₩11,344 | ₩11,357 | -1.51% | 39.1만 |
| 2026.10.05 | ₩11,492 | ₩11,652 | ₩11,331 | ₩11,518 | +0.23% | 71.9만 |
| 2026.10.02 | ₩11,492 | ₩11,492 | ₩11,223 | ₩11,451 | -0.35% | 81.9만 |
| 2026.10.01 | ₩11,813 | ₩11,813 | ₩11,438 | ₩11,478 | -2.84% | 47.3만 |
| 2026.09.30 | ₩11,465 | ₩11,813 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,559 |
| +0.82% |
| 74.3만 |
| 2026.09.29 | ₩11,505 | ₩11,572 | ₩11,264 | ₩11,465 | -0.35% | 59만 |
|---|
| 2026.09.28 | ₩11,331 | ₩11,532 | ₩11,143 | ₩11,478 | +1.30% | 56.7만 |
|---|
| 2026.09.25 | ₩11,398 | ₩11,532 | ₩11,290 | ₩11,465 | +0.59% | 46만 |
|---|
| 2026.09.24 | ₩11,398 | ₩11,532 | ₩11,197 | ₩11,424 | +0.24% | 84.4만 |
|---|
| 2026.09.23 | ₩11,719 | ₩11,719 | ₩11,424 | ₩11,424 | -2.52% | 54만 |
|---|
| 2026.09.22 | ₩11,854 | ₩11,894 | ₩11,518 | ₩11,626 | -1.92% | 48만 |
|---|
| 2026.09.21 | ₩11,304 | ₩11,746 | ₩11,304 | ₩11,693 | +3.44% | 78.5만 |
|---|
| 2026.09.18 | ₩11,733 | ₩11,733 | ₩11,310 | ₩11,398 | -2.86% | 89.6만 |
|---|
| 2026.09.17 | ₩12,068 | ₩12,068 | ₩11,693 | ₩11,719 | -2.89% | 49만 |
|---|
| 2026.09.16 | ₩12,175 | ₩12,229 | ₩11,927 | ₩12,014 | -1.32% | 42.4만 |
|---|
| 2026.09.15 | ₩12,149 | ₩12,350 | ₩12,041 | ₩12,175 | +0.22% | 53.5만 |
|---|
| 2026.09.14 | ₩12,216 | ₩12,470 | ₩12,135 | ₩12,444 | +1.87% | 63.7만 |
|---|
| 2026.09.11 | ₩12,001 | ₩12,135 | ₩11,961 | ₩12,108 | +0.89% | 39.9만 |
|---|
| 2026.09.10 | ₩11,934 | ₩12,108 | ₩11,894 | ₩11,974 | +0.34% | 41.7만 |
|---|
| 2026.09.09 | ₩11,988 | ₩12,028 | ₩11,840 | ₩11,974 | -0.11% | 65.4만 |
|---|
| 2026.09.08 | ₩12,229 | ₩12,477 | ₩12,001 | ₩12,082 | -1.21% | 59.1만 |
|---|
| 2026.09.04 | ₩12,336 | ₩12,464 | ₩12,216 | ₩12,403 | +0.54% | 28.1만 |
|---|
| 2026.09.03 | ₩12,672 | ₩12,980 | ₩12,283 | ₩12,336 | -2.65% | 41.6만 |
|---|
| 2026.09.02 | ₩12,403 | ₩12,692 | ₩12,283 | ₩12,645 | +1.95% | 39.9만 |
|---|
| 2026.09.01 | ₩12,484 | ₩12,819 | ₩12,390 | ₩12,403 | -0.64% | 45만 |
|---|
| 2026.08.31 | ₩12,537 | ₩12,779 | ₩12,336 | ₩12,712 | +1.39% | 33.8만 |
|---|
| 2026.08.28 | ₩12,470 | ₩12,916 | ₩12,450 | ₩12,698 | +1.83% | 33.7만 |
|---|
| 2026.08.27 | ₩12,819 | ₩12,980 | ₩12,397 | ₩12,591 | -1.78% | 54.3만 |
|---|
| 2026.08.26 | ₩12,859 | ₩12,859 | ₩12,578 | ₩12,698 | -1.25% | 35.4만 |
|---|
| 2026.08.25 | ₩12,457 | ₩12,920 | ₩12,457 | ₩12,846 | +3.12% | 55.5만 |
|---|
| 2026.08.24 | ₩12,350 | ₩12,678 | ₩12,296 | ₩12,564 | +1.74% | 66.8만 |
|---|
| 2026.08.21 | ₩12,417 | ₩12,524 | ₩12,263 | ₩12,350 | -0.54% | 40.8만 |
|---|
| 2026.08.20 | ₩12,336 | ₩12,403 | ₩12,068 | ₩12,309 | -0.22% | 57.1만 |
|---|
| 2026.08.19 | ₩12,068 | ₩12,611 | ₩12,055 | ₩12,444 | +3.11% | 64.2만 |
|---|
| 2026.08.18 | ₩11,733 | ₩12,119 | ₩11,719 | ₩11,894 | +1.37% | 59.5만 |
|---|
| 2026.08.17 | ₩12,068 | ₩12,122 | ₩11,693 | ₩11,719 | -2.89% | 73.5만 |
|---|
| 2026.08.14 | ₩12,202 | ₩12,202 | ₩11,800 | ₩12,082 | -0.99% | 51.2만 |
|---|
| 2026.08.13 | ₩11,693 | ₩12,242 | ₩11,585 | ₩12,095 | +3.44% | 73.5만 |
|---|
| 2026.08.12 | ₩11,666 | ₩11,800 | ₩11,538 | ₩11,612 | -0.46% | 120.3만 |
|---|
| 2026.08.11 | ₩12,068 | ₩12,283 | ₩11,719 | ₩11,733 | -2.78% | 95.1만 |
|---|
| 2026.08.10 | ₩12,323 | ₩12,430 | ₩11,907 | ₩12,189 | -1.09% | 110.5만 |
|---|
| 2026.08.07 | ₩12,564 | ₩12,940 | ₩12,417 | ₩12,631 | +0.53% | 83.5만 |
|---|
| 2026.08.06 | ₩12,484 | ₩12,564 | ₩12,269 | ₩12,336 | -1.18% | 58.5만 |
|---|
| 2026.08.05 | ₩12,953 | ₩13,101 | ₩12,497 | ₩12,672 | -2.17% | 73.1만 |
|---|
| 2026.08.04 | ₩12,497 | ₩13,127 | ₩12,497 | ₩12,926 | +3.43% | 109.1만 |
|---|
| 2026.08.03 | ₩12,122 | ₩12,899 | ₩12,122 | ₩12,685 | +4.65% | 109.9만 |
|---|
| 2026.07.31 | ₩12,068 | ₩12,464 | ₩11,887 | ₩11,974 | -0.78% | 123.2만 |
|---|
| 2026.07.30 | ₩12,202 | ₩12,524 | ₩11,867 | ₩12,309 | +0.88% | 240만 |
|---|
| 2026.07.29 | ₩12,578 | ₩12,806 | ₩11,733 | ₩12,350 | -1.81% | 310.9만 |
|---|
| 2026.07.28 | ₩14,964 | ₩15,769 | ₩14,964 | ₩15,541 | +3.85% | 80.9만 |
|---|
| 2026.07.27 | ₩14,361 | ₩15,246 | ₩14,334 | ₩14,830 | +3.27% | 51.7만 |
|---|
| 2026.07.24 | ₩13,945 | ₩14,200 | ₩13,851 | ₩14,026 | +0.58% | 66.8만 |
|---|
| 2026.07.23 | ₩14,093 | ₩14,173 | ₩13,637 | ₩13,798 | -2.09% | 66.8만 |
|---|
| 2026.07.22 | ₩14,884 | ₩15,005 | ₩13,959 | ₩14,079 | -5.41% | 102.5만 |
|---|
| 2026.07.21 | ₩15,018 | ₩15,313 | ₩14,589 | ₩14,790 | -1.52% | 50.6만 |
|---|
| 2026.07.20 | ₩15,099 | ₩15,474 | ₩14,755 | ₩15,420 | +2.13% | 41.7만 |
|---|
| 2026.07.17 | ₩15,434 | ₩15,675 | ₩15,031 | ₩15,045 | -2.52% | 51만 |
|---|
| 2026.07.16 | ₩15,340 | ₩16,024 | ₩15,085 | ₩15,608 | +1.75% | 91.9만 |
|---|
| 2026.07.15 | ₩15,206 | ₩15,394 | ₩14,964 | ₩15,085 | -0.79% | 36.4만 |
|---|
| 2026.07.14 | ₩14,817 | ₩14,991 | ₩14,562 | ₩14,844 | +0.18% | 47.2만 |
|---|
| 2026.07.13 | ₩14,884 | ₩15,394 | ₩14,884 | ₩15,112 | +1.53% | 54.4만 |
|---|
| 2026.07.10 | ₩14,804 | ₩14,891 | ₩14,522 | ₩14,804 | 0.00% | 29.7만 |
|---|
| 2026.07.09 | ₩14,254 | ₩14,683 | ₩14,079 | ₩14,643 | +2.73% | 41.6만 |
|---|
| 2026.07.08 | ₩14,924 | ₩14,978 | ₩14,361 | ₩14,576 | -2.34% | 42.2만 |
|---|
| 2026.07.07 | ₩15,045 | ₩15,434 | ₩14,991 | ₩15,045 | 0.00% | 60.8만 |
|---|
| 2026.07.06 | ₩14,482 | ₩14,951 | ₩14,214 | ₩14,911 | +2.96% | 61.2만 |
|---|
| 2026.07.02 | ₩14,723 | ₩14,991 | ₩14,321 | ₩14,495 | -1.55% | 47만 |
|---|
| 2026.07.01 | ₩14,106 | ₩14,837 | ₩13,945 | ₩14,629 | +3.71% | 59.2만 |
|---|
| 2026.06.30 | ₩14,160 | ₩14,281 | ₩13,758 | ₩13,838 | -2.27% | 53.6만 |
|---|
| 2026.06.29 | ₩14,884 | ₩15,085 | ₩14,294 | ₩14,294 | -3.96% | 65.5만 |
|---|
| 2026.06.26 | ₩13,624 | ₩14,964 | ₩13,624 | ₩14,924 | +9.55% | 88만 |
|---|
| 2026.06.25 | ₩13,999 | ₩14,140 | ₩13,543 | ₩13,543 | -3.26% | 70.7만 |
|---|
| 2026.06.24 | ₩13,610 | ₩14,549 | ₩13,610 | ₩14,187 | +4.24% | 62.3만 |
|---|
| 2026.06.23 | ₩13,516 | ₩13,731 | ₩13,329 | ₩13,610 | +0.69% | 55.5만 |
|---|
| 2026.06.22 | ₩13,919 | ₩13,932 | ₩13,329 | ₩13,329 | -4.24% | 122.1만 |
|---|
| 2026.06.18 | ₩13,489 | ₩14,576 | ₩13,215 | ₩13,919 | +3.18% | 341.9만 |
|---|
| 2026.06.17 | ₩13,221 | ₩13,416 | ₩12,846 | ₩12,899 | -2.43% | 55.8만 |
|---|
| 2026.06.16 | ₩13,248 | ₩13,463 | ₩13,020 | ₩13,248 | 0.00% | 52.3만 |
|---|
| 2026.06.15 | ₩13,409 | ₩13,838 | ₩13,262 | ₩13,369 | -0.30% | 61.9만 |
|---|
| 2026.06.12 | ₩13,275 | ₩13,672 | ₩13,034 | ₩13,355 | +0.61% | 52.7만 |
|---|
| 2026.06.11 | ₩13,409 | ₩13,503 | ₩12,960 | ₩13,221 | -1.40% | 120.8만 |
|---|
| 2026.06.10 | ₩13,597 | ₩13,905 | ₩13,463 | ₩13,503 | -0.69% | 75.5만 |
|---|
| 2026.06.09 | ₩13,637 | ₩14,100 | ₩13,570 | ₩13,811 | +1.28% | 57.2만 |
|---|
| 2026.06.08 | ₩13,597 | ₩14,053 | ₩13,409 | ₩13,744 | +1.08% | 52.4만 |
|---|
| 2026.06.05 | ₩13,744 | ₩14,066 | ₩13,556 | ₩13,731 | -0.10% | 67.7만 |
|---|
| 2026.06.04 | ₩13,704 | ₩13,972 | ₩13,570 | ₩13,784 | +0.59% | 57만 |
|---|
| 2026.06.03 | ₩14,079 | ₩14,079 | ₩13,384 | ₩13,503 | -4.10% | 114.8만 |
|---|
| 2026.06.02 | ₩15,152 | ₩15,152 | ₩14,187 | ₩14,187 | -6.37% | 98.4만 |
|---|
| 2026.06.01 | ₩14,817 | ₩15,394 | ₩14,629 | ₩15,353 | +3.62% | 141.7만 |
|---|
| 2026.05.29 | ₩14,589 | ₩15,514 | ₩14,361 | ₩14,736 | +1.01% | 301.4만 |
|---|
| 2026.05.28 | ₩14,669 | ₩14,951 | ₩14,472 | ₩14,750 | +0.55% | 63.8만 |
|---|
| 2026.05.27 | ₩14,616 | ₩15,179 | ₩14,468 | ₩14,683 | +0.46% | 50.4만 |
|---|
| 2026.05.26 | ₩14,777 | ₩14,884 | ₩14,441 | ₩14,683 | -0.64% | 71.2만 |
|---|
| 2026.05.22 | ₩14,562 | ₩14,884 | ₩14,388 | ₩14,871 | +2.12% | 52.9만 |
|---|
| 2026.05.21 | ₩14,200 | ₩14,656 | ₩13,811 | ₩14,535 | +2.36% | 55.8만 |
|---|
| 2026.05.20 | ₩14,160 | ₩14,468 | ₩13,677 | ₩14,428 | +1.89% | 68.1만 |
|---|
| 2026.05.19 | ₩14,509 | ₩14,978 | ₩14,187 | ₩14,240 | -1.85% | 66.6만 |
|---|
| 2026.05.18 | ₩13,878 | ₩14,495 | ₩13,878 | ₩14,374 | +3.57% | 115.7만 |
|---|
| 2026.05.15 | ₩13,664 | ₩14,093 | ₩13,556 | ₩13,878 | +1.57% | 58.7만 |
|---|
| 2026.05.14 | ₩14,334 | ₩14,361 | ₩13,610 | ₩13,637 | -4.86% | 81.5만 |
|---|
| 2026.05.13 | ₩14,522 | ₩14,522 | ₩13,972 | ₩14,334 | -1.29% | 78.1만 |
|---|
| 2026.05.12 | ₩14,884 | ₩14,951 | ₩14,415 | ₩14,629 | -1.71% | 64.6만 |
|---|
| 2026.05.11 | ₩15,286 | ₩15,300 | ₩14,696 | ₩14,817 | -3.07% | 82.8만 |
|---|
| 2026.05.08 | ₩15,286 | ₩15,461 | ₩14,830 | ₩15,353 | +0.44% | 106만 |
|---|
| 2026.05.07 | ₩15,152 | ₩16,144 | ₩15,152 | ₩15,756 | +3.98% | 84.4만 |
|---|
| 2026.05.06 | ₩15,554 | ₩15,626 | ₩15,045 | ₩15,099 | -2.93% | 68.4만 |
|---|
| 2026.05.05 | ₩15,568 | ₩15,769 | ₩15,326 | ₩15,514 | -0.34% | 52.1만 |
|---|
| 2026.05.04 | ₩16,292 | ₩16,614 | ₩15,514 | ₩15,514 | -4.77% | 73.8만 |
|---|
| 2026.05.01 | ₩15,823 | ₩16,547 | ₩15,782 | ₩16,292 | +2.97% | 89.4만 |
|---|
| 2026.04.30 | ₩16,165 | ₩16,165 | ₩15,246 | ₩15,608 | -3.44% | 136.6만 |
|---|
| 2026.04.29 | ₩16,292 | ₩17,747 | ₩15,715 | ₩16,252 | -0.25% | 420.8만 |
|---|
| 2026.04.28 | ₩14,441 | ₩14,509 | ₩13,704 | ₩13,892 | -3.81% | 90.4만 |
|---|
| 2026.04.27 | ₩14,173 | ₩14,562 | ₩13,999 | ₩14,254 | +0.57% | 63.5만 |
|---|
| 2026.04.24 | ₩13,717 | ₩14,281 | ₩13,691 | ₩14,267 | +4.01% | 50.8만 |
|---|
| 2026.04.23 | ₩14,093 | ₩14,133 | ₩13,409 | ₩13,691 | -2.85% | 80.7만 |
|---|
| 2026.04.22 | ₩14,307 | ₩14,710 | ₩14,153 | ₩14,334 | +0.19% | 59.4만 |
|---|
| 2026.04.21 | ₩14,441 | ₩14,777 | ₩14,053 | ₩14,106 | -2.32% | 115.4만 |
|---|
| 2026.04.20 | ₩14,495 | ₩14,616 | ₩14,012 | ₩14,401 | -0.65% | 91.2만 |
|---|
| 2026.04.17 | ₩14,643 | ₩15,273 | ₩14,388 | ₩14,629 | -0.09% | 103만 |
|---|
| 2026.04.16 | ₩14,468 | ₩14,656 | ₩14,314 | ₩14,616 | +1.02% | 63만 |
|---|
| 2026.04.15 | ₩14,079 | ₩14,643 | ₩14,026 | ₩14,267 | +1.33% | 63.4만 |
|---|
| 2026.04.14 | ₩14,254 | ₩14,589 | ₩13,905 | ₩14,120 | -0.94% | 86.8만 |
|---|
| 2026.04.13 | ₩13,650 | ₩14,187 | ₩13,221 | ₩14,093 | +3.24% | 95.5만 |
|---|
| 2026.04.10 | ₩13,731 | ₩14,079 | ₩13,583 | ₩13,825 | +0.68% | 65.1만 |
|---|
| 2026.04.09 | ₩13,449 | ₩13,771 | ₩13,208 | ₩13,664 | +1.60% | 60.3만 |
|---|
| 2026.04.08 | ₩14,240 | ₩14,415 | ₩13,543 | ₩13,583 | -4.61% | 52.2만 |
|---|
| 2026.04.07 | ₩13,731 | ₩13,784 | ₩13,476 | ₩13,610 | -0.88% | 54.5만 |
|---|
| 2026.04.06 | ₩13,476 | ₩14,146 | ₩13,436 | ₩13,784 | +2.29% | 57.5만 |
|---|
| 2026.04.02 | ₩13,315 | ₩13,664 | ₩13,074 | ₩13,449 | +1.01% | 58만 |
|---|
| 2026.04.01 | ₩13,610 | ₩13,751 | ₩13,127 | ₩13,610 | 0.00% | 63.3만 |
|---|
| 2026.03.31 | ₩13,369 | ₩13,637 | ₩13,181 | ₩13,436 | +0.50% | 68.4만 |
|---|
| 2026.03.30 | ₩13,141 | ₩13,390 | ₩12,967 | ₩13,168 | +0.20% | 77.9만 |
|---|
| 2026.03.27 | ₩13,396 | ₩13,422 | ₩13,060 | ₩13,087 | -2.30% | 94.5만 |
|---|
| 2026.03.26 | ₩13,288 | ₩13,851 | ₩13,288 | ₩13,570 | +2.12% | 72.3만 |
|---|
| 2026.03.25 | ₩13,691 | ₩13,811 | ₩13,154 | ₩13,449 | -1.76% | 75만 |
|---|
| 2026.03.24 | ₩13,476 | ₩13,610 | ₩13,248 | ₩13,449 | -0.20% | 92.7만 |
|---|
| 2026.03.23 | ₩13,731 | ₩13,959 | ₩13,422 | ₩13,624 | -0.78% | 110.9만 |
|---|
| 2026.03.20 | ₩13,543 | ₩14,053 | ₩13,275 | ₩13,744 | +1.49% | 76.4만 |
|---|
| 2026.03.19 | ₩13,945 | ₩14,133 | ₩13,329 | ₩13,677 | -1.92% | 129.5만 |
|---|
| 2026.03.18 | ₩14,482 | ₩14,911 | ₩14,120 | ₩14,133 | -2.41% | 69.6만 |
|---|
| 2026.03.17 | ₩14,214 | ₩15,099 | ₩14,106 | ₩14,736 | +3.68% | 91.2만 |
|---|
| 2026.03.16 | ₩14,240 | ₩14,281 | ₩13,925 | ₩14,026 | -1.51% | 62.7만 |
|---|
| 2026.03.13 | ₩14,012 | ₩14,240 | ₩13,798 | ₩14,026 | +0.10% | 94.2만 |
|---|
| 2026.03.12 | ₩14,468 | ₩14,710 | ₩13,838 | ₩13,878 | -4.08% | 74.3만 |
|---|
| 2026.03.11 | ₩14,763 | ₩15,166 | ₩14,421 | ₩14,522 | -1.63% | 95.5만 |
|---|
| 2026.03.10 | ₩15,058 | ₩15,058 | ₩14,321 | ₩14,656 | -2.67% | 80.6만 |
|---|
| 2026.03.09 | ₩14,804 | ₩15,099 | ₩14,439 | ₩15,099 | +1.99% | 93.9만 |
|---|
| 2026.03.06 | ₩15,058 | ₩15,192 | ₩14,656 | ₩15,192 | +0.89% | 77.2만 |
|---|
| 2026.03.05 | ₩14,576 | ₩15,434 | ₩14,576 | ₩15,259 | +4.69% | 142.9만 |
|---|
| 2026.03.04 | ₩14,455 | ₩14,643 | ₩14,173 | ₩14,576 | +0.83% | 71.2만 |
|---|
| 2026.03.03 | ₩13,704 | ₩14,589 | ₩13,610 | ₩14,334 | +4.60% | 102.7만 |
|---|
| 2026.03.02 | ₩13,610 | ₩14,240 | ₩13,610 | ₩14,012 | +2.96% | 162.6만 |
|---|
| 2026.02.27 | ₩15,407 | ₩15,796 | ₩14,267 | ₩14,522 | -5.74% | 209.2만 |
|---|
| 2026.02.26 | ₩15,031 | ₩16,480 | ₩15,031 | ₩15,675 | +4.28% | 273만 |
|---|
| 2026.02.25 | ₩14,844 | ₩15,152 | ₩14,589 | ₩14,857 | +0.09% | 149.5만 |
|---|
| 2026.02.24 | ₩14,321 | ₩14,978 | ₩14,079 | ₩14,830 | +3.56% | 203만 |
|---|
| 2026.02.23 | ₩15,487 | ₩15,487 | ₩14,254 | ₩14,281 | -7.79% | 234.5만 |
|---|
| 2026.02.20 | ₩15,072 | ₩16,131 | ₩15,072 | ₩15,662 | +3.91% | 262.1만 |
|---|
| 2026.02.19 | ₩15,836 | ₩15,849 | ₩14,763 | ₩15,179 | -4.15% | 409.6만 |
|---|
| 2026.02.18 | ₩13,825 | ₩16,882 | ₩13,744 | ₩16,560 | +19.79% | 708.4만 |
|---|
| 2026.02.17 | ₩19,322 | ₩19,443 | ₩17,526 | ₩17,566 | -9.09% | 338.3만 |
|---|
| 2026.02.13 | ₩18,223 | ₩19,510 | ₩18,223 | ₩19,229 | +5.52% | 126만 |
|---|
| 2026.02.12 | ₩19,524 | ₩19,524 | ₩18,062 | ₩18,504 | -5.22% | 209.8만 |
|---|
| 2026.02.11 | ₩20,757 | ₩20,811 | ₩19,178 | ₩19,363 | -6.72% | 204.3만 |
|---|
| 2026.02.10 | ₩20,114 | ₩20,905 | ₩19,644 | ₩20,771 | +3.27% | 166.3만 |
|---|
| 2026.02.09 | ₩20,677 | ₩21,052 | ₩20,392 | ₩20,878 | +0.97% | 138.1만 |
|---|
| 2026.02.06 | ₩20,476 | ₩20,851 | ₩20,248 | ₩20,730 | +1.24% | 79.7만 |
|---|
| 2026.02.05 | ₩21,186 | ₩21,937 | ₩20,207 | ₩20,328 | -4.05% | 136.1만 |
|---|
| 2026.02.04 | ₩21,629 | ₩21,696 | ₩20,516 | ₩21,240 | -1.80% | 148.9만 |
|---|
| 2026.02.03 | ₩22,460 | ₩22,467 | ₩20,824 | ₩21,521 | -4.18% | 244.4만 |
|---|
| 2026.02.02 | ₩22,406 | ₩23,224 | ₩22,138 | ₩22,661 | +1.14% | 131.9만 |
|---|
| 2026.01.30 | ₩22,701 | ₩22,916 | ₩22,138 | ₩22,460 | -1.06% | 100.3만 |
|---|
| 2026.01.29 | ₩22,768 | ₩22,889 | ₩22,125 | ₩22,876 | +0.47% | 101.2만 |
|---|
| 2026.01.28 | ₩22,433 | ₩23,245 | ₩22,369 | ₩22,782 | +1.55% | 120.2만 |
|---|
| 2026.01.27 | ₩22,272 | ₩22,473 | ₩21,387 | ₩22,380 | +0.48% | 167.5만 |
|---|
| 2026.01.26 | ₩21,763 | ₩22,440 | ₩21,673 | ₩22,366 | +2.77% | 102.1만 |
|---|
| 2026.01.23 | ₩22,125 | ₩22,232 | ₩21,562 | ₩21,669 | -2.06% | 115.1만 |
|---|
| 2026.01.22 | ₩21,548 | ₩22,326 | ₩21,535 | ₩22,111 | +2.61% | 192.6만 |
|---|
| 2026.01.21 | ₩21,320 | ₩21,468 | ₩20,931 | ₩21,052 | -1.26% | 118.5만 |
|---|
| 2026.01.20 | ₩21,736 | ₩21,883 | ₩21,133 | ₩21,159 | -2.65% | 141.1만 |
|---|
| 2026.01.16 | ₩22,889 | ₩22,943 | ₩22,098 | ₩22,219 | -2.93% | 112.8만 |
|---|
| 2026.01.15 | ₩23,265 | ₩23,305 | ₩22,693 | ₩22,889 | -1.61% | 88.2만 |
|---|
| 2026.01.14 | ₩23,198 | ₩23,265 | ₩22,862 | ₩23,171 | -0.12% | 94.3만 |
|---|
| 2026.01.13 | ₩24,471 | ₩24,740 | ₩23,224 | ₩23,278 | -4.88% | 120.7만 |
|---|
| 2026.01.12 | ₩24,311 | ₩25,008 | ₩24,069 | ₩24,458 | +0.61% | 135.7만 |
|---|
| 2026.01.09 | ₩24,632 | ₩24,913 | ₩23,814 | ₩24,324 | -1.25% | 124만 |
|---|
| 2026.01.08 | ₩26,282 | ₩26,416 | ₩24,471 | ₩24,592 | -6.43% | 168.8만 |
|---|
| 2026.01.07 | ₩26,818 | ₩27,046 | ₩26,215 | ₩26,456 | -1.35% | 74.6만 |
|---|
| 2026.01.06 | ₩26,496 | ₩26,818 | ₩26,154 | ₩26,697 | +0.76% | 96.3만 |
|---|
| 2026.01.05 | ₩26,617 | ₩27,287 | ₩26,376 | ₩26,443 | -0.65% | 83.3만 |
|---|
| 2026.01.02 | ₩26,496 | ₩27,207 | ₩26,322 | ₩26,389 | -0.40% | 97.1만 |
|---|
| 2025.12.31 | ₩26,376 | ₩26,603 | ₩26,094 | ₩26,496 | +0.46% | 87.7만 |
|---|
| 2025.12.30 | ₩26,282 | ₩26,496 | ₩26,148 | ₩26,429 | +0.56% | 101.1만 |
|---|
| 2025.12.29 | ₩26,523 | ₩26,630 | ₩26,255 | ₩26,416 | -0.40% | 77.5만 |
|---|
| 2025.12.26 | ₩26,711 | ₩26,935 | ₩26,422 | ₩26,496 | -0.80% | 116.1만 |
|---|
| 2025.12.24 | ₩26,443 | ₩27,046 | ₩26,255 | ₩26,778 | +1.27% | 50만 |
|---|
| 2025.12.23 | ₩26,724 | ₩26,807 | ₩26,067 | ₩26,590 | -0.50% | 113.5만 |
|---|
| 2025.12.22 | ₩26,697 | ₩27,180 | ₩26,456 | ₩26,751 | +0.20% | 74.6만 |
|---|
| 2025.12.19 | ₩26,738 | ₩26,838 | ₩26,463 | ₩26,711 | -0.10% | 89.7만 |
|---|
| 2025.12.18 | ₩27,100 | ₩27,220 | ₩26,510 | ₩26,684 | -1.53% | 127.2만 |
|---|
| 2025.12.17 | ₩27,354 | ₩27,837 | ₩26,724 | ₩26,724 | -2.30% | 60.7만 |
|---|
| 2025.12.16 | ₩26,805 | ₩27,824 | ₩26,805 | ₩27,381 | +2.15% | 64.5만 |
|---|
| 2025.12.15 | ₩27,770 | ₩27,971 | ₩26,738 | ₩26,791 | -3.52% | 85.4만 |
|---|
| 2025.12.12 | ₩27,850 | ₩28,628 | ₩27,703 | ₩27,743 | -0.39% | 73.5만 |
|---|
| 2025.12.11 | ₩28,105 | ₩28,642 | ₩28,038 | ₩28,078 | -0.10% | 49.3만 |
|---|
| 2025.12.10 | ₩29,071 | ₩29,486 | ₩28,078 | ₩28,145 | -3.18% | 50.3만 |
|---|
| 2025.12.09 | ₩28,467 | ₩29,419 | ₩28,373 | ₩29,393 | +3.25% | 52만 |
|---|
| 2025.12.08 | ₩28,749 | ₩28,963 | ₩28,399 | ₩28,762 | +0.05% | 49.8만 |
|---|
| 2025.12.05 | ₩28,575 | ₩29,728 | ₩28,575 | ₩28,883 | +1.08% | 76.5만 |
|---|
| 2025.12.04 | ₩28,870 | ₩29,044 | ₩28,368 | ₩28,803 | -0.23% | 65.2만 |
|---|
| 2025.12.03 | ₩28,360 | ₩29,017 | ₩28,300 | ₩28,789 | +1.51% | 58.7만 |
|---|
| 2025.12.02 | ₩28,025 | ₩28,508 | ₩27,824 | ₩28,239 | +0.77% | 70.4만 |
|---|
| 2025.12.01 | ₩27,542 | ₩28,025 | ₩27,395 | ₩27,837 | +1.07% | 65.4만 |
|---|
| 2025.11.28 | ₩27,985 | ₩28,655 | ₩27,931 | ₩28,065 | +0.29% | 30.4만 |
|---|
| 2025.11.26 | ₩27,757 | ₩27,979 | ₩27,515 | ₩27,515 | -0.87% | 50.8만 |
|---|
| 2025.11.25 | ₩27,086 | ₩27,770 | ₩27,004 | ₩27,435 | +1.29% | 82.4만 |
|---|
| 2025.11.24 | ₩27,086 | ₩27,113 | ₩26,523 | ₩26,791 | -1.09% | 68.3만 |
|---|
| 2025.11.21 | ₩26,630 | ₩27,274 | ₩25,953 | ₩27,086 | +1.71% | 78.9만 |
|---|
| 2025.11.20 | ₩27,260 | ₩27,435 | ₩26,510 | ₩26,697 | -2.07% | 66.6만 |
|---|
| 2025.11.19 | ₩27,234 | ₩27,609 | ₩26,845 | ₩27,247 | +0.05% | 69만 |
|---|
| 2025.11.18 | ₩27,140 | ₩27,448 | ₩26,577 | ₩27,059 | -0.30% | 82.3만 |
|---|
| 2025.11.17 | ₩29,178 | ₩29,178 | ₩27,301 | ₩27,381 | -6.16% | 86.1만 |
|---|
| 2025.11.14 | ₩29,634 | ₩29,701 | ₩28,843 | ₩29,218 | -1.40% | 68.2만 |
|---|
| 2025.11.13 | ₩29,232 | ₩30,003 | ₩28,668 | ₩29,942 | +2.43% | 84.7만 |
|---|
| 2025.11.12 | ₩30,398 | ₩30,438 | ₩29,258 | ₩29,433 | -3.18% | 82.7만 |
|---|
| 2025.11.11 | ₩29,245 | ₩30,076 | ₩29,245 | ₩30,036 | +2.71% | 79.8만 |
|---|
| 2025.11.10 | ₩28,320 | ₩29,553 | ₩28,159 | ₩29,272 | +3.36% | 94.9만 |
|---|
| 2025.11.07 | ₩26,563 | ₩28,119 | ₩26,402 | ₩28,011 | +5.45% | 88만 |
|---|
| 2025.11.06 | ₩27,207 | ₩28,159 | ₩26,764 | ₩26,791 | -1.53% | 120.7만 |
|---|
| 2025.11.05 | ₩30,371 | ₩30,626 | ₩27,086 | ₩27,569 | -9.23% | 191만 |
|---|
| 2025.11.04 | ₩29,915 | ₩30,090 | ₩28,963 | ₩29,004 | -3.05% | 124.6만 |
|---|
| 2025.11.03 | ₩30,170 | ₩30,613 | ₩29,607 | ₩29,808 | -1.20% | 69.4만 |
|---|
| 2025.10.31 | ₩29,902 | ₩30,425 | ₩29,835 | ₩30,358 | +1.52% | 64.8만 |
|---|
| 2025.10.30 | ₩30,452 | ₩30,653 | ₩29,721 | ₩29,741 | -2.33% | 76.2만 |
|---|
| 2025.10.29 | ₩31,216 | ₩31,242 | ₩30,210 | ₩30,653 | -1.80% | 84.2만 |
|---|
| 2025.10.28 | ₩31,753 | ₩31,766 | ₩31,022 | ₩31,645 | -0.34% | 60.9만 |
|---|
| 2025.10.27 | ₩30,948 | ₩31,980 | ₩30,854 | ₩31,109 | +0.52% | 121.5만 |
|---|
| 2025.10.24 | ₩30,599 | ₩31,444 | ₩30,546 | ₩30,787 | +0.61% | 112만 |
|---|
| 2025.10.23 | ₩30,170 | ₩31,216 | ₩30,130 | ₩30,720 | +1.82% | 45.2만 |
|---|
| 2025.10.22 | ₩30,707 | ₩30,921 | ₩29,956 | ₩30,224 | -1.57% | 38.8만 |
|---|
| 2025.10.21 | ₩30,358 | ₩31,189 | ₩30,184 | ₩31,015 | +2.16% | 37.2만 |
|---|
| 2025.10.20 | ₩30,271 | ₩30,613 | ₩29,808 | ₩30,505 | +0.78% | 59.3만 |
|---|
| 2025.10.17 | ₩29,312 | ₩29,674 | ₩29,098 | ₩29,352 | +0.14% | 51.7만 |
|---|
| 2025.10.16 | ₩30,573 | ₩30,712 | ₩29,379 | ₩29,634 | -3.07% | 43.8만 |
|---|
| 2025.10.15 | ₩30,733 | ₩30,827 | ₩30,210 | ₩30,452 | -0.92% | 36.1만 |
|---|
| 2025.10.14 | ₩30,304 | ₩30,680 | ₩29,993 | ₩30,532 | +0.75% | 47.9만 |
|---|
| 2025.10.13 | ₩30,666 | ₩30,707 | ₩29,634 | ₩30,358 | -1.01% | 60.7만 |
|---|
| 2025.10.10 | ₩31,592 | ₩31,592 | ₩30,304 | ₩30,573 | -3.23% | 64.8만 |
|---|