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 | ₩11,660 | ₩11,773 | ₩11,579 | ₩11,686 | +0.23% | 46.3만 |
| 2026.10.08 | ₩11,438 | ₩11,593 | ₩11,304 | ₩11,579 | +1.23% | 38.2만 |
| 2026.10.07 | ₩11,325 | ₩11,459 | ₩11,237 | ₩11,392 | +0.59% | 60.5만 |
| 2026.10.06 | ₩11,526 | ₩11,593 | ₩11,338 | ₩11,351 | -1.51% | 39.1만 |
| 2026.10.05 | ₩11,485 | ₩11,646 | ₩11,325 | ₩11,512 | +0.23% | 71.9만 |
| 2026.10.02 | ₩11,485 | ₩11,485 | ₩11,217 | ₩11,445 | -0.35% | 81.9만 |
| 2026.10.01 | ₩11,807 | ₩11,807 | ₩11,432 | ₩11,472 | -2.84% | 47.3만 |
| 2026.09.30 | ₩11,459 | ₩11,807 | ₩11,398 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,552 |
| +0.82% |
| 74.3만 |
| 2026.09.29 | ₩11,499 | ₩11,566 | ₩11,258 | ₩11,459 | -0.35% | 59만 |
|---|
| 2026.09.28 | ₩11,325 | ₩11,526 | ₩11,137 | ₩11,472 | +1.30% | 56.7만 |
|---|
| 2026.09.25 | ₩11,392 | ₩11,526 | ₩11,284 | ₩11,459 | +0.59% | 46만 |
|---|
| 2026.09.24 | ₩11,392 | ₩11,526 | ₩11,191 | ₩11,418 | +0.24% | 84.4만 |
|---|
| 2026.09.23 | ₩11,713 | ₩11,713 | ₩11,418 | ₩11,418 | -2.52% | 54만 |
|---|
| 2026.09.22 | ₩11,847 | ₩11,887 | ₩11,512 | ₩11,619 | -1.92% | 48만 |
|---|
| 2026.09.21 | ₩11,298 | ₩11,740 | ₩11,298 | ₩11,686 | +3.44% | 78.5만 |
|---|
| 2026.09.18 | ₩11,727 | ₩11,727 | ₩11,304 | ₩11,392 | -2.86% | 89.6만 |
|---|
| 2026.09.17 | ₩12,062 | ₩12,062 | ₩11,686 | ₩11,713 | -2.89% | 49만 |
|---|
| 2026.09.16 | ₩12,169 | ₩12,222 | ₩11,921 | ₩12,008 | -1.32% | 42.4만 |
|---|
| 2026.09.15 | ₩12,142 | ₩12,343 | ₩12,035 | ₩12,169 | +0.22% | 53.5만 |
|---|
| 2026.09.14 | ₩12,209 | ₩12,464 | ₩12,129 | ₩12,437 | +1.87% | 63.7만 |
|---|
| 2026.09.11 | ₩11,995 | ₩12,129 | ₩11,954 | ₩12,102 | +0.89% | 39.9만 |
|---|
| 2026.09.10 | ₩11,928 | ₩12,102 | ₩11,887 | ₩11,968 | +0.34% | 41.7만 |
|---|
| 2026.09.09 | ₩11,981 | ₩12,021 | ₩11,834 | ₩11,968 | -0.11% | 65.4만 |
|---|
| 2026.09.08 | ₩12,222 | ₩12,470 | ₩11,995 | ₩12,075 | -1.21% | 59.1만 |
|---|
| 2026.09.04 | ₩12,330 | ₩12,457 | ₩12,209 | ₩12,397 | +0.54% | 28.1만 |
|---|
| 2026.09.03 | ₩12,665 | ₩12,973 | ₩12,276 | ₩12,330 | -2.65% | 41.6만 |
|---|
| 2026.09.02 | ₩12,397 | ₩12,685 | ₩12,276 | ₩12,638 | +1.95% | 39.9만 |
|---|
| 2026.09.01 | ₩12,477 | ₩12,812 | ₩12,383 | ₩12,397 | -0.64% | 45만 |
|---|
| 2026.08.31 | ₩12,531 | ₩12,772 | ₩12,330 | ₩12,705 | +1.39% | 33.8만 |
|---|
| 2026.08.28 | ₩12,464 | ₩12,909 | ₩12,444 | ₩12,692 | +1.83% | 33.7만 |
|---|
| 2026.08.27 | ₩12,812 | ₩12,973 | ₩12,390 | ₩12,584 | -1.78% | 54.3만 |
|---|
| 2026.08.26 | ₩12,852 | ₩12,852 | ₩12,571 | ₩12,692 | -1.25% | 35.4만 |
|---|
| 2026.08.25 | ₩12,450 | ₩12,913 | ₩12,450 | ₩12,839 | +3.12% | 55.5만 |
|---|
| 2026.08.24 | ₩12,343 | ₩12,671 | ₩12,289 | ₩12,557 | +1.74% | 66.8만 |
|---|
| 2026.08.21 | ₩12,410 | ₩12,517 | ₩12,256 | ₩12,343 | -0.54% | 40.8만 |
|---|
| 2026.08.20 | ₩12,330 | ₩12,397 | ₩12,062 | ₩12,303 | -0.22% | 57.1만 |
|---|
| 2026.08.19 | ₩12,062 | ₩12,604 | ₩12,048 | ₩12,437 | +3.11% | 64.2만 |
|---|
| 2026.08.18 | ₩11,727 | ₩12,113 | ₩11,713 | ₩11,887 | +1.37% | 59.5만 |
|---|
| 2026.08.17 | ₩12,062 | ₩12,115 | ₩11,686 | ₩11,713 | -2.89% | 73.5만 |
|---|
| 2026.08.14 | ₩12,196 | ₩12,196 | ₩11,794 | ₩12,075 | -0.99% | 51.2만 |
|---|
| 2026.08.13 | ₩11,686 | ₩12,236 | ₩11,579 | ₩12,088 | +3.44% | 73.5만 |
|---|
| 2026.08.12 | ₩11,660 | ₩11,794 | ₩11,532 | ₩11,606 | -0.46% | 120.3만 |
|---|
| 2026.08.11 | ₩12,062 | ₩12,276 | ₩11,713 | ₩11,727 | -2.78% | 95.1만 |
|---|
| 2026.08.10 | ₩12,316 | ₩12,423 | ₩11,901 | ₩12,182 | -1.09% | 110.5만 |
|---|
| 2026.08.07 | ₩12,557 | ₩12,933 | ₩12,410 | ₩12,624 | +0.53% | 83.5만 |
|---|
| 2026.08.06 | ₩12,477 | ₩12,557 | ₩12,263 | ₩12,330 | -1.18% | 58.5만 |
|---|
| 2026.08.05 | ₩12,946 | ₩13,094 | ₩12,490 | ₩12,665 | -2.17% | 73.1만 |
|---|
| 2026.08.04 | ₩12,490 | ₩13,120 | ₩12,490 | ₩12,919 | +3.43% | 109.1만 |
|---|
| 2026.08.03 | ₩12,115 | ₩12,893 | ₩12,115 | ₩12,678 | +4.65% | 109.9만 |
|---|
| 2026.07.31 | ₩12,062 | ₩12,457 | ₩11,881 | ₩11,968 | -0.78% | 123.2만 |
|---|
| 2026.07.30 | ₩12,196 | ₩12,517 | ₩11,861 | ₩12,303 | +0.88% | 240만 |
|---|
| 2026.07.29 | ₩12,571 | ₩12,799 | ₩11,727 | ₩12,343 | -1.81% | 310.9만 |
|---|
| 2026.07.28 | ₩14,956 | ₩15,761 | ₩14,956 | ₩15,533 | +3.85% | 80.9만 |
|---|
| 2026.07.27 | ₩14,353 | ₩15,238 | ₩14,327 | ₩14,822 | +3.27% | 51.7만 |
|---|
| 2026.07.24 | ₩13,938 | ₩14,193 | ₩13,844 | ₩14,018 | +0.58% | 66.8만 |
|---|
| 2026.07.23 | ₩14,085 | ₩14,166 | ₩13,630 | ₩13,790 | -2.09% | 66.8만 |
|---|
| 2026.07.22 | ₩14,876 | ₩14,997 | ₩13,951 | ₩14,072 | -5.41% | 102.5만 |
|---|
| 2026.07.21 | ₩15,010 | ₩15,305 | ₩14,581 | ₩14,782 | -1.52% | 50.6만 |
|---|
| 2026.07.20 | ₩15,090 | ₩15,466 | ₩14,747 | ₩15,412 | +2.13% | 41.7만 |
|---|
| 2026.07.17 | ₩15,425 | ₩15,667 | ₩15,023 | ₩15,037 | -2.52% | 51만 |
|---|
| 2026.07.16 | ₩15,332 | ₩16,015 | ₩15,077 | ₩15,600 | +1.75% | 91.9만 |
|---|
| 2026.07.15 | ₩15,198 | ₩15,385 | ₩14,956 | ₩15,077 | -0.79% | 36.4만 |
|---|
| 2026.07.14 | ₩14,809 | ₩14,983 | ₩14,554 | ₩14,836 | +0.18% | 47.2만 |
|---|
| 2026.07.13 | ₩14,876 | ₩15,385 | ₩14,876 | ₩15,104 | +1.53% | 54.4만 |
|---|
| 2026.07.10 | ₩14,796 | ₩14,883 | ₩14,514 | ₩14,796 | 0.00% | 29.7만 |
|---|
| 2026.07.09 | ₩14,246 | ₩14,675 | ₩14,072 | ₩14,635 | +2.73% | 41.6만 |
|---|
| 2026.07.08 | ₩14,916 | ₩14,970 | ₩14,353 | ₩14,568 | -2.34% | 42.2만 |
|---|
| 2026.07.07 | ₩15,037 | ₩15,425 | ₩14,983 | ₩15,037 | 0.00% | 60.8만 |
|---|
| 2026.07.06 | ₩14,474 | ₩14,943 | ₩14,206 | ₩14,903 | +2.96% | 61.2만 |
|---|
| 2026.07.02 | ₩14,715 | ₩14,983 | ₩14,313 | ₩14,487 | -1.55% | 47만 |
|---|
| 2026.07.01 | ₩14,099 | ₩14,829 | ₩13,938 | ₩14,621 | +3.71% | 59.2만 |
|---|
| 2026.06.30 | ₩14,152 | ₩14,273 | ₩13,750 | ₩13,831 | -2.27% | 53.6만 |
|---|
| 2026.06.29 | ₩14,876 | ₩15,077 | ₩14,286 | ₩14,286 | -3.96% | 65.5만 |
|---|
| 2026.06.26 | ₩13,616 | ₩14,956 | ₩13,616 | ₩14,916 | +9.55% | 88만 |
|---|
| 2026.06.25 | ₩13,991 | ₩14,132 | ₩13,536 | ₩13,536 | -3.26% | 70.7만 |
|---|
| 2026.06.24 | ₩13,603 | ₩14,541 | ₩13,603 | ₩14,179 | +4.24% | 62.3만 |
|---|
| 2026.06.23 | ₩13,509 | ₩13,723 | ₩13,321 | ₩13,603 | +0.69% | 55.5만 |
|---|
| 2026.06.22 | ₩13,911 | ₩13,924 | ₩13,321 | ₩13,321 | -4.24% | 122.1만 |
|---|
| 2026.06.18 | ₩13,482 | ₩14,568 | ₩13,207 | ₩13,911 | +3.18% | 341.9만 |
|---|
| 2026.06.17 | ₩13,214 | ₩13,409 | ₩12,839 | ₩12,893 | -2.43% | 55.8만 |
|---|
| 2026.06.16 | ₩13,241 | ₩13,455 | ₩13,013 | ₩13,241 | 0.00% | 52.3만 |
|---|
| 2026.06.15 | ₩13,402 | ₩13,831 | ₩13,254 | ₩13,362 | -0.30% | 61.9만 |
|---|
| 2026.06.12 | ₩13,268 | ₩13,664 | ₩13,027 | ₩13,348 | +0.61% | 52.7만 |
|---|
| 2026.06.11 | ₩13,402 | ₩13,496 | ₩12,953 | ₩13,214 | -1.40% | 120.8만 |
|---|
| 2026.06.10 | ₩13,589 | ₩13,898 | ₩13,455 | ₩13,496 | -0.69% | 75.5만 |
|---|
| 2026.06.09 | ₩13,630 | ₩14,092 | ₩13,563 | ₩13,804 | +1.28% | 57.2만 |
|---|
| 2026.06.08 | ₩13,589 | ₩14,045 | ₩13,402 | ₩13,737 | +1.08% | 52.4만 |
|---|
| 2026.06.05 | ₩13,737 | ₩14,058 | ₩13,549 | ₩13,723 | -0.10% | 67.7만 |
|---|
| 2026.06.04 | ₩13,697 | ₩13,965 | ₩13,563 | ₩13,777 | +0.59% | 57만 |
|---|
| 2026.06.03 | ₩14,072 | ₩14,072 | ₩13,376 | ₩13,496 | -4.10% | 114.8만 |
|---|
| 2026.06.02 | ₩15,144 | ₩15,144 | ₩14,179 | ₩14,179 | -6.37% | 98.4만 |
|---|
| 2026.06.01 | ₩14,809 | ₩15,385 | ₩14,621 | ₩15,345 | +3.62% | 141.7만 |
|---|
| 2026.05.29 | ₩14,581 | ₩15,506 | ₩14,353 | ₩14,729 | +1.01% | 301.4만 |
|---|
| 2026.05.28 | ₩14,662 | ₩14,943 | ₩14,465 | ₩14,742 | +0.55% | 63.8만 |
|---|
| 2026.05.27 | ₩14,608 | ₩15,171 | ₩14,461 | ₩14,675 | +0.46% | 50.4만 |
|---|
| 2026.05.26 | ₩14,769 | ₩14,876 | ₩14,434 | ₩14,675 | -0.64% | 71.2만 |
|---|
| 2026.05.22 | ₩14,554 | ₩14,876 | ₩14,380 | ₩14,863 | +2.12% | 52.9만 |
|---|
| 2026.05.21 | ₩14,193 | ₩14,648 | ₩13,804 | ₩14,528 | +2.36% | 55.8만 |
|---|
| 2026.05.20 | ₩14,152 | ₩14,461 | ₩13,670 | ₩14,420 | +1.89% | 68.1만 |
|---|
| 2026.05.19 | ₩14,501 | ₩14,970 | ₩14,179 | ₩14,233 | -1.85% | 66.6만 |
|---|
| 2026.05.18 | ₩13,871 | ₩14,487 | ₩13,871 | ₩14,367 | +3.57% | 115.7만 |
|---|
| 2026.05.15 | ₩13,656 | ₩14,085 | ₩13,549 | ₩13,871 | +1.57% | 58.7만 |
|---|
| 2026.05.14 | ₩14,327 | ₩14,353 | ₩13,603 | ₩13,630 | -4.86% | 81.5만 |
|---|
| 2026.05.13 | ₩14,514 | ₩14,514 | ₩13,965 | ₩14,327 | -1.29% | 78.1만 |
|---|
| 2026.05.12 | ₩14,876 | ₩14,943 | ₩14,407 | ₩14,621 | -1.71% | 64.6만 |
|---|
| 2026.05.11 | ₩15,278 | ₩15,291 | ₩14,688 | ₩14,809 | -3.07% | 82.8만 |
|---|
| 2026.05.08 | ₩15,278 | ₩15,452 | ₩14,822 | ₩15,345 | +0.44% | 106만 |
|---|
| 2026.05.07 | ₩15,144 | ₩16,136 | ₩15,144 | ₩15,747 | +3.98% | 84.4만 |
|---|
| 2026.05.06 | ₩15,546 | ₩15,617 | ₩15,037 | ₩15,090 | -2.93% | 68.4만 |
|---|
| 2026.05.05 | ₩15,559 | ₩15,761 | ₩15,318 | ₩15,506 | -0.34% | 52.1만 |
|---|
| 2026.05.04 | ₩16,283 | ₩16,605 | ₩15,506 | ₩15,506 | -4.77% | 73.8만 |
|---|
| 2026.05.01 | ₩15,814 | ₩16,538 | ₩15,774 | ₩16,283 | +2.97% | 89.4만 |
|---|
| 2026.04.30 | ₩16,156 | ₩16,156 | ₩15,238 | ₩15,600 | -3.44% | 136.6만 |
|---|
| 2026.04.29 | ₩16,283 | ₩17,737 | ₩15,707 | ₩16,243 | -0.25% | 420.8만 |
|---|
| 2026.04.28 | ₩14,434 | ₩14,501 | ₩13,697 | ₩13,884 | -3.81% | 90.4만 |
|---|
| 2026.04.27 | ₩14,166 | ₩14,554 | ₩13,991 | ₩14,246 | +0.57% | 63.5만 |
|---|
| 2026.04.24 | ₩13,710 | ₩14,273 | ₩13,683 | ₩14,260 | +4.01% | 50.8만 |
|---|
| 2026.04.23 | ₩14,085 | ₩14,125 | ₩13,402 | ₩13,683 | -2.85% | 80.7만 |
|---|
| 2026.04.22 | ₩14,300 | ₩14,702 | ₩14,146 | ₩14,327 | +0.19% | 59.4만 |
|---|
| 2026.04.21 | ₩14,434 | ₩14,769 | ₩14,045 | ₩14,099 | -2.32% | 115.4만 |
|---|
| 2026.04.20 | ₩14,487 | ₩14,608 | ₩14,005 | ₩14,394 | -0.65% | 91.2만 |
|---|
| 2026.04.17 | ₩14,635 | ₩15,265 | ₩14,380 | ₩14,621 | -0.09% | 103만 |
|---|
| 2026.04.16 | ₩14,461 | ₩14,648 | ₩14,306 | ₩14,608 | +1.02% | 63만 |
|---|
| 2026.04.15 | ₩14,072 | ₩14,635 | ₩14,018 | ₩14,260 | +1.33% | 63.4만 |
|---|
| 2026.04.14 | ₩14,246 | ₩14,581 | ₩13,898 | ₩14,112 | -0.94% | 86.8만 |
|---|
| 2026.04.13 | ₩13,643 | ₩14,179 | ₩13,214 | ₩14,085 | +3.24% | 95.5만 |
|---|
| 2026.04.10 | ₩13,723 | ₩14,072 | ₩13,576 | ₩13,817 | +0.68% | 65.1만 |
|---|
| 2026.04.09 | ₩13,442 | ₩13,764 | ₩13,201 | ₩13,656 | +1.60% | 60.3만 |
|---|
| 2026.04.08 | ₩14,233 | ₩14,407 | ₩13,536 | ₩13,576 | -4.61% | 52.2만 |
|---|
| 2026.04.07 | ₩13,723 | ₩13,777 | ₩13,469 | ₩13,603 | -0.88% | 54.5만 |
|---|
| 2026.04.06 | ₩13,469 | ₩14,139 | ₩13,429 | ₩13,777 | +2.29% | 57.5만 |
|---|
| 2026.04.02 | ₩13,308 | ₩13,656 | ₩13,067 | ₩13,442 | +1.01% | 58만 |
|---|
| 2026.04.01 | ₩13,603 | ₩13,744 | ₩13,120 | ₩13,603 | 0.00% | 63.3만 |
|---|
| 2026.03.31 | ₩13,362 | ₩13,630 | ₩13,174 | ₩13,429 | +0.50% | 68.4만 |
|---|
| 2026.03.30 | ₩13,134 | ₩13,383 | ₩12,960 | ₩13,161 | +0.20% | 77.9만 |
|---|
| 2026.03.27 | ₩13,388 | ₩13,415 | ₩13,053 | ₩13,080 | -2.30% | 94.5만 |
|---|
| 2026.03.26 | ₩13,281 | ₩13,844 | ₩13,281 | ₩13,563 | +2.12% | 72.3만 |
|---|
| 2026.03.25 | ₩13,683 | ₩13,804 | ₩13,147 | ₩13,442 | -1.76% | 75만 |
|---|
| 2026.03.24 | ₩13,469 | ₩13,603 | ₩13,241 | ₩13,442 | -0.20% | 92.7만 |
|---|
| 2026.03.23 | ₩13,723 | ₩13,951 | ₩13,415 | ₩13,616 | -0.78% | 110.9만 |
|---|
| 2026.03.20 | ₩13,536 | ₩14,045 | ₩13,268 | ₩13,737 | +1.49% | 76.4만 |
|---|
| 2026.03.19 | ₩13,938 | ₩14,125 | ₩13,321 | ₩13,670 | -1.92% | 129.5만 |
|---|
| 2026.03.18 | ₩14,474 | ₩14,903 | ₩14,112 | ₩14,125 | -2.41% | 69.6만 |
|---|
| 2026.03.17 | ₩14,206 | ₩15,090 | ₩14,099 | ₩14,729 | +3.68% | 91.2만 |
|---|
| 2026.03.16 | ₩14,233 | ₩14,273 | ₩13,918 | ₩14,018 | -1.51% | 62.7만 |
|---|
| 2026.03.13 | ₩14,005 | ₩14,233 | ₩13,790 | ₩14,018 | +0.10% | 94.2만 |
|---|
| 2026.03.12 | ₩14,461 | ₩14,702 | ₩13,831 | ₩13,871 | -4.08% | 74.3만 |
|---|
| 2026.03.11 | ₩14,755 | ₩15,157 | ₩14,414 | ₩14,514 | -1.63% | 95.5만 |
|---|
| 2026.03.10 | ₩15,050 | ₩15,050 | ₩14,313 | ₩14,648 | -2.67% | 80.6만 |
|---|
| 2026.03.09 | ₩14,796 | ₩15,090 | ₩14,431 | ₩15,090 | +1.99% | 93.9만 |
|---|
| 2026.03.06 | ₩15,050 | ₩15,184 | ₩14,648 | ₩15,184 | +0.89% | 77.2만 |
|---|
| 2026.03.05 | ₩14,568 | ₩15,425 | ₩14,568 | ₩15,251 | +4.69% | 142.9만 |
|---|
| 2026.03.04 | ₩14,447 | ₩14,635 | ₩14,166 | ₩14,568 | +0.83% | 71.2만 |
|---|
| 2026.03.03 | ₩13,697 | ₩14,581 | ₩13,603 | ₩14,327 | +4.60% | 102.7만 |
|---|
| 2026.03.02 | ₩13,603 | ₩14,233 | ₩13,603 | ₩14,005 | +2.96% | 162.6만 |
|---|
| 2026.02.27 | ₩15,399 | ₩15,787 | ₩14,260 | ₩14,514 | -5.74% | 209.2만 |
|---|
| 2026.02.26 | ₩15,023 | ₩16,471 | ₩15,023 | ₩15,667 | +4.28% | 273만 |
|---|
| 2026.02.25 | ₩14,836 | ₩15,144 | ₩14,581 | ₩14,849 | +0.09% | 149.5만 |
|---|
| 2026.02.24 | ₩14,313 | ₩14,970 | ₩14,072 | ₩14,822 | +3.56% | 203만 |
|---|
| 2026.02.23 | ₩15,479 | ₩15,479 | ₩14,246 | ₩14,273 | -7.79% | 234.5만 |
|---|
| 2026.02.20 | ₩15,064 | ₩16,122 | ₩15,064 | ₩15,653 | +3.91% | 262.1만 |
|---|
| 2026.02.19 | ₩15,828 | ₩15,841 | ₩14,755 | ₩15,171 | -4.15% | 409.6만 |
|---|
| 2026.02.18 | ₩13,817 | ₩16,873 | ₩13,737 | ₩16,551 | +19.79% | 708.4만 |
|---|
| 2026.02.17 | ₩19,312 | ₩19,433 | ₩17,516 | ₩17,556 | -9.09% | 338.3만 |
|---|
| 2026.02.13 | ₩18,213 | ₩19,500 | ₩18,213 | ₩19,218 | +5.52% | 126만 |
|---|
| 2026.02.12 | ₩19,513 | ₩19,513 | ₩18,052 | ₩18,494 | -5.22% | 209.8만 |
|---|
| 2026.02.11 | ₩20,746 | ₩20,800 | ₩19,167 | ₩19,352 | -6.72% | 204.3만 |
|---|
| 2026.02.10 | ₩20,103 | ₩20,893 | ₩19,634 | ₩20,759 | +3.27% | 166.3만 |
|---|
| 2026.02.09 | ₩20,666 | ₩21,041 | ₩20,381 | ₩20,867 | +0.97% | 138.1만 |
|---|
| 2026.02.06 | ₩20,465 | ₩20,840 | ₩20,237 | ₩20,719 | +1.24% | 79.7만 |
|---|
| 2026.02.05 | ₩21,175 | ₩21,925 | ₩20,197 | ₩20,317 | -4.05% | 136.1만 |
|---|
| 2026.02.04 | ₩21,617 | ₩21,684 | ₩20,505 | ₩21,228 | -1.80% | 148.9만 |
|---|
| 2026.02.03 | ₩22,448 | ₩22,455 | ₩20,813 | ₩21,510 | -4.18% | 244.4만 |
|---|
| 2026.02.02 | ₩22,394 | ₩23,212 | ₩22,126 | ₩22,649 | +1.14% | 131.9만 |
|---|
| 2026.01.30 | ₩22,689 | ₩22,904 | ₩22,126 | ₩22,448 | -1.06% | 100.3만 |
|---|
| 2026.01.29 | ₩22,756 | ₩22,877 | ₩22,113 | ₩22,863 | +0.47% | 101.2만 |
|---|
| 2026.01.28 | ₩22,421 | ₩23,232 | ₩22,357 | ₩22,770 | +1.55% | 120.2만 |
|---|
| 2026.01.27 | ₩22,260 | ₩22,461 | ₩21,376 | ₩22,368 | +0.48% | 167.5만 |
|---|
| 2026.01.26 | ₩21,751 | ₩22,428 | ₩21,661 | ₩22,354 | +2.77% | 102.1만 |
|---|
| 2026.01.23 | ₩22,113 | ₩22,220 | ₩21,550 | ₩21,657 | -2.06% | 115.1만 |
|---|
| 2026.01.22 | ₩21,537 | ₩22,314 | ₩21,523 | ₩22,100 | +2.61% | 192.6만 |
|---|
| 2026.01.21 | ₩21,309 | ₩21,456 | ₩20,920 | ₩21,041 | -1.26% | 118.5만 |
|---|
| 2026.01.20 | ₩21,724 | ₩21,872 | ₩21,121 | ₩21,148 | -2.65% | 141.1만 |
|---|
| 2026.01.16 | ₩22,877 | ₩22,930 | ₩22,086 | ₩22,207 | -2.93% | 112.8만 |
|---|
| 2026.01.15 | ₩23,252 | ₩23,292 | ₩22,681 | ₩22,877 | -1.61% | 88.2만 |
|---|
| 2026.01.14 | ₩23,185 | ₩23,252 | ₩22,850 | ₩23,158 | -0.12% | 94.3만 |
|---|
| 2026.01.13 | ₩24,458 | ₩24,726 | ₩23,212 | ₩23,266 | -4.88% | 120.7만 |
|---|
| 2026.01.12 | ₩24,297 | ₩24,994 | ₩24,056 | ₩24,445 | +0.61% | 135.7만 |
|---|
| 2026.01.09 | ₩24,619 | ₩24,899 | ₩23,802 | ₩24,311 | -1.25% | 124만 |
|---|
| 2026.01.08 | ₩26,268 | ₩26,402 | ₩24,458 | ₩24,579 | -6.43% | 168.8만 |
|---|
| 2026.01.07 | ₩26,804 | ₩27,031 | ₩26,201 | ₩26,442 | -1.35% | 74.6만 |
|---|
| 2026.01.06 | ₩26,482 | ₩26,804 | ₩26,140 | ₩26,683 | +0.76% | 96.3만 |
|---|
| 2026.01.05 | ₩26,603 | ₩27,273 | ₩26,361 | ₩26,428 | -0.65% | 83.3만 |
|---|
| 2026.01.02 | ₩26,482 | ₩27,192 | ₩26,308 | ₩26,375 | -0.40% | 97.1만 |
|---|
| 2025.12.31 | ₩26,361 | ₩26,589 | ₩26,080 | ₩26,482 | +0.46% | 87.7만 |
|---|
| 2025.12.30 | ₩26,268 | ₩26,482 | ₩26,134 | ₩26,415 | +0.56% | 101.1만 |
|---|
| 2025.12.29 | ₩26,509 | ₩26,616 | ₩26,241 | ₩26,402 | -0.40% | 77.5만 |
|---|
| 2025.12.26 | ₩26,696 | ₩26,920 | ₩26,408 | ₩26,482 | -0.80% | 116.1만 |
|---|
| 2025.12.24 | ₩26,428 | ₩27,031 | ₩26,241 | ₩26,763 | +1.27% | 50만 |
|---|
| 2025.12.23 | ₩26,710 | ₩26,793 | ₩26,053 | ₩26,576 | -0.50% | 113.5만 |
|---|
| 2025.12.22 | ₩26,683 | ₩27,165 | ₩26,442 | ₩26,737 | +0.20% | 74.6만 |
|---|
| 2025.12.19 | ₩26,723 | ₩26,824 | ₩26,448 | ₩26,696 | -0.10% | 89.7만 |
|---|
| 2025.12.18 | ₩27,085 | ₩27,206 | ₩26,495 | ₩26,670 | -1.53% | 127.2만 |
|---|
| 2025.12.17 | ₩27,340 | ₩27,822 | ₩26,710 | ₩26,710 | -2.30% | 60.7만 |
|---|
| 2025.12.16 | ₩26,790 | ₩27,809 | ₩26,790 | ₩27,366 | +2.15% | 64.5만 |
|---|
| 2025.12.15 | ₩27,755 | ₩27,956 | ₩26,723 | ₩26,777 | -3.52% | 85.4만 |
|---|
| 2025.12.12 | ₩27,836 | ₩28,613 | ₩27,688 | ₩27,728 | -0.39% | 73.5만 |
|---|
| 2025.12.11 | ₩28,090 | ₩28,626 | ₩28,023 | ₩28,063 | -0.10% | 49.3만 |
|---|
| 2025.12.10 | ₩29,055 | ₩29,471 | ₩28,063 | ₩28,130 | -3.18% | 50.3만 |
|---|
| 2025.12.09 | ₩28,452 | ₩29,404 | ₩28,358 | ₩29,377 | +3.25% | 52만 |
|---|
| 2025.12.08 | ₩28,733 | ₩28,948 | ₩28,384 | ₩28,747 | +0.05% | 49.8만 |
|---|
| 2025.12.05 | ₩28,559 | ₩29,712 | ₩28,559 | ₩28,867 | +1.08% | 76.5만 |
|---|
| 2025.12.04 | ₩28,854 | ₩29,028 | ₩28,353 | ₩28,787 | -0.23% | 65.2만 |
|---|
| 2025.12.03 | ₩28,345 | ₩29,001 | ₩28,284 | ₩28,774 | +1.51% | 58.7만 |
|---|
| 2025.12.02 | ₩28,010 | ₩28,492 | ₩27,809 | ₩28,224 | +0.77% | 70.4만 |
|---|
| 2025.12.01 | ₩27,527 | ₩28,010 | ₩27,380 | ₩27,822 | +1.07% | 65.4만 |
|---|
| 2025.11.28 | ₩27,970 | ₩28,640 | ₩27,916 | ₩28,050 | +0.29% | 30.4만 |
|---|
| 2025.11.26 | ₩27,742 | ₩27,964 | ₩27,500 | ₩27,500 | -0.87% | 50.8만 |
|---|
| 2025.11.25 | ₩27,072 | ₩27,755 | ₩26,990 | ₩27,420 | +1.29% | 82.4만 |
|---|
| 2025.11.24 | ₩27,072 | ₩27,098 | ₩26,509 | ₩26,777 | -1.09% | 68.3만 |
|---|
| 2025.11.21 | ₩26,616 | ₩27,259 | ₩25,939 | ₩27,072 | +1.71% | 78.9만 |
|---|
| 2025.11.20 | ₩27,246 | ₩27,420 | ₩26,495 | ₩26,683 | -2.07% | 66.6만 |
|---|
| 2025.11.19 | ₩27,219 | ₩27,594 | ₩26,830 | ₩27,232 | +0.05% | 69만 |
|---|
| 2025.11.18 | ₩27,125 | ₩27,433 | ₩26,562 | ₩27,045 | -0.30% | 82.3만 |
|---|
| 2025.11.17 | ₩29,162 | ₩29,162 | ₩27,286 | ₩27,366 | -6.16% | 86.1만 |
|---|
| 2025.11.14 | ₩29,618 | ₩29,685 | ₩28,827 | ₩29,203 | -1.40% | 68.2만 |
|---|
| 2025.11.13 | ₩29,216 | ₩29,987 | ₩28,653 | ₩29,926 | +2.43% | 84.7만 |
|---|
| 2025.11.12 | ₩30,382 | ₩30,422 | ₩29,243 | ₩29,417 | -3.18% | 82.7만 |
|---|
| 2025.11.11 | ₩29,229 | ₩30,060 | ₩29,229 | ₩30,020 | +2.71% | 79.8만 |
|---|
| 2025.11.10 | ₩28,305 | ₩29,538 | ₩28,144 | ₩29,256 | +3.36% | 94.9만 |
|---|
| 2025.11.07 | ₩26,549 | ₩28,104 | ₩26,388 | ₩27,996 | +5.45% | 88만 |
|---|
| 2025.11.06 | ₩27,192 | ₩28,144 | ₩26,750 | ₩26,777 | -1.53% | 120.7만 |
|---|
| 2025.11.05 | ₩30,355 | ₩30,610 | ₩27,072 | ₩27,554 | -9.23% | 191만 |
|---|
| 2025.11.04 | ₩29,899 | ₩30,074 | ₩28,948 | ₩28,988 | -3.05% | 124.6만 |
|---|
| 2025.11.03 | ₩30,154 | ₩30,596 | ₩29,591 | ₩29,792 | -1.20% | 69.4만 |
|---|
| 2025.10.31 | ₩29,886 | ₩30,409 | ₩29,819 | ₩30,342 | +1.52% | 64.8만 |
|---|
| 2025.10.30 | ₩30,435 | ₩30,637 | ₩29,705 | ₩29,725 | -2.33% | 76.2만 |
|---|
| 2025.10.29 | ₩31,199 | ₩31,225 | ₩30,194 | ₩30,637 | -1.80% | 84.2만 |
|---|
| 2025.10.28 | ₩31,735 | ₩31,749 | ₩31,005 | ₩31,628 | -0.34% | 60.9만 |
|---|
| 2025.10.27 | ₩30,931 | ₩31,963 | ₩30,838 | ₩31,092 | +0.52% | 121.5만 |
|---|
| 2025.10.24 | ₩30,583 | ₩31,427 | ₩30,529 | ₩30,771 | +0.61% | 112만 |
|---|
| 2025.10.23 | ₩30,154 | ₩31,199 | ₩30,114 | ₩30,704 | +1.82% | 45.2만 |
|---|
| 2025.10.22 | ₩30,690 | ₩30,905 | ₩29,940 | ₩30,208 | -1.57% | 38.8만 |
|---|
| 2025.10.21 | ₩30,342 | ₩31,173 | ₩30,167 | ₩30,998 | +2.16% | 37.2만 |
|---|
| 2025.10.20 | ₩30,255 | ₩30,596 | ₩29,792 | ₩30,489 | +0.78% | 59.3만 |
|---|
| 2025.10.17 | ₩29,296 | ₩29,658 | ₩29,082 | ₩29,337 | +0.14% | 51.7만 |
|---|
| 2025.10.16 | ₩30,556 | ₩30,695 | ₩29,363 | ₩29,618 | -3.07% | 43.8만 |
|---|
| 2025.10.15 | ₩30,717 | ₩30,811 | ₩30,194 | ₩30,435 | -0.92% | 36.1만 |
|---|
| 2025.10.14 | ₩30,288 | ₩30,663 | ₩29,977 | ₩30,516 | +0.75% | 47.9만 |
|---|
| 2025.10.13 | ₩30,650 | ₩30,690 | ₩29,618 | ₩30,342 | -1.01% | 60.7만 |
|---|
| 2025.10.10 | ₩31,575 | ₩31,575 | ₩30,288 | ₩30,556 | -3.23% | 64.8만 |
|---|