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 | ₩11,669 | ₩11,783 | ₩11,589 | ₩11,696 | +0.23% | 46.3만 |
| 2026.10.08 | ₩11,448 | ₩11,602 | ₩11,314 | ₩11,589 | +1.23% | 38.2만 |
| 2026.10.07 | ₩11,334 | ₩11,468 | ₩11,247 | ₩11,401 | +0.59% | 60.5만 |
| 2026.10.06 | ₩11,535 | ₩11,602 | ₩11,347 | ₩11,361 | -1.51% | 39.1만 |
| 2026.10.05 | ₩11,495 | ₩11,656 | ₩11,334 | ₩11,522 | +0.23% | 71.9만 |
| 2026.10.02 | ₩11,495 | ₩11,495 | ₩11,227 | ₩11,455 | -0.35% | 81.9만 |
| 2026.10.01 | ₩11,817 | ₩11,817 | ₩11,441 | ₩11,481 | -2.84% | 47.3만 |
| 2026.09.30 | ₩11,468 | ₩11,817 | ₩11,408 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,562 |
| +0.82% |
| 74.3만 |
| 2026.09.29 | ₩11,508 | ₩11,575 | ₩11,267 | ₩11,468 | -0.35% | 59만 |
|---|
| 2026.09.28 | ₩11,334 | ₩11,535 | ₩11,146 | ₩11,481 | +1.30% | 56.7만 |
|---|
| 2026.09.25 | ₩11,401 | ₩11,535 | ₩11,294 | ₩11,468 | +0.59% | 46만 |
|---|
| 2026.09.24 | ₩11,401 | ₩11,535 | ₩11,200 | ₩11,428 | +0.24% | 84.4만 |
|---|
| 2026.09.23 | ₩11,723 | ₩11,723 | ₩11,428 | ₩11,428 | -2.52% | 54만 |
|---|
| 2026.09.22 | ₩11,857 | ₩11,897 | ₩11,522 | ₩11,629 | -1.92% | 48만 |
|---|
| 2026.09.21 | ₩11,307 | ₩11,750 | ₩11,307 | ₩11,696 | +3.44% | 78.5만 |
|---|
| 2026.09.18 | ₩11,736 | ₩11,736 | ₩11,314 | ₩11,401 | -2.86% | 89.6만 |
|---|
| 2026.09.17 | ₩12,072 | ₩12,072 | ₩11,696 | ₩11,723 | -2.89% | 49만 |
|---|
| 2026.09.16 | ₩12,179 | ₩12,233 | ₩11,931 | ₩12,018 | -1.32% | 42.4만 |
|---|
| 2026.09.15 | ₩12,152 | ₩12,353 | ₩12,045 | ₩12,179 | +0.22% | 53.5만 |
|---|
| 2026.09.14 | ₩12,219 | ₩12,474 | ₩12,139 | ₩12,447 | +1.87% | 63.7만 |
|---|
| 2026.09.11 | ₩12,005 | ₩12,139 | ₩11,964 | ₩12,112 | +0.89% | 39.9만 |
|---|
| 2026.09.10 | ₩11,937 | ₩12,112 | ₩11,897 | ₩11,978 | +0.34% | 41.7만 |
|---|
| 2026.09.09 | ₩11,991 | ₩12,031 | ₩11,844 | ₩11,978 | -0.11% | 65.4만 |
|---|
| 2026.09.08 | ₩12,233 | ₩12,481 | ₩12,005 | ₩12,085 | -1.21% | 59.1만 |
|---|
| 2026.09.04 | ₩12,340 | ₩12,467 | ₩12,219 | ₩12,407 | +0.54% | 28.1만 |
|---|
| 2026.09.03 | ₩12,675 | ₩12,984 | ₩12,286 | ₩12,340 | -2.65% | 41.6만 |
|---|
| 2026.09.02 | ₩12,407 | ₩12,695 | ₩12,286 | ₩12,648 | +1.95% | 39.9만 |
|---|
| 2026.09.01 | ₩12,487 | ₩12,823 | ₩12,394 | ₩12,407 | -0.64% | 45만 |
|---|
| 2026.08.31 | ₩12,541 | ₩12,782 | ₩12,340 | ₩12,715 | +1.39% | 33.8만 |
|---|
| 2026.08.28 | ₩12,474 | ₩12,919 | ₩12,454 | ₩12,702 | +1.83% | 33.7만 |
|---|
| 2026.08.27 | ₩12,823 | ₩12,984 | ₩12,400 | ₩12,595 | -1.78% | 54.3만 |
|---|
| 2026.08.26 | ₩12,863 | ₩12,863 | ₩12,581 | ₩12,702 | -1.25% | 35.4만 |
|---|
| 2026.08.25 | ₩12,461 | ₩12,923 | ₩12,461 | ₩12,850 | +3.12% | 55.5만 |
|---|
| 2026.08.24 | ₩12,353 | ₩12,682 | ₩12,300 | ₩12,568 | +1.74% | 66.8만 |
|---|
| 2026.08.21 | ₩12,420 | ₩12,528 | ₩12,266 | ₩12,353 | -0.54% | 40.8만 |
|---|
| 2026.08.20 | ₩12,340 | ₩12,407 | ₩12,072 | ₩12,313 | -0.22% | 57.1만 |
|---|
| 2026.08.19 | ₩12,072 | ₩12,615 | ₩12,058 | ₩12,447 | +3.11% | 64.2만 |
|---|
| 2026.08.18 | ₩11,736 | ₩12,123 | ₩11,723 | ₩11,897 | +1.37% | 59.5만 |
|---|
| 2026.08.17 | ₩12,072 | ₩12,125 | ₩11,696 | ₩11,723 | -2.89% | 73.5만 |
|---|
| 2026.08.14 | ₩12,206 | ₩12,206 | ₩11,803 | ₩12,085 | -0.99% | 51.2만 |
|---|
| 2026.08.13 | ₩11,696 | ₩12,246 | ₩11,589 | ₩12,098 | +3.44% | 73.5만 |
|---|
| 2026.08.12 | ₩11,669 | ₩11,803 | ₩11,542 | ₩11,616 | -0.46% | 120.3만 |
|---|
| 2026.08.11 | ₩12,072 | ₩12,286 | ₩11,723 | ₩11,736 | -2.78% | 95.1만 |
|---|
| 2026.08.10 | ₩12,326 | ₩12,434 | ₩11,911 | ₩12,192 | -1.09% | 110.5만 |
|---|
| 2026.08.07 | ₩12,568 | ₩12,943 | ₩12,420 | ₩12,635 | +0.53% | 83.5만 |
|---|
| 2026.08.06 | ₩12,487 | ₩12,568 | ₩12,273 | ₩12,340 | -1.18% | 58.5만 |
|---|
| 2026.08.05 | ₩12,957 | ₩13,104 | ₩12,501 | ₩12,675 | -2.17% | 73.1만 |
|---|
| 2026.08.04 | ₩12,501 | ₩13,131 | ₩12,501 | ₩12,930 | +3.43% | 109.1만 |
|---|
| 2026.08.03 | ₩12,125 | ₩12,903 | ₩12,125 | ₩12,689 | +4.65% | 109.9만 |
|---|
| 2026.07.31 | ₩12,072 | ₩12,467 | ₩11,891 | ₩11,978 | -0.78% | 123.2만 |
|---|
| 2026.07.30 | ₩12,206 | ₩12,528 | ₩11,870 | ₩12,313 | +0.88% | 240만 |
|---|
| 2026.07.29 | ₩12,581 | ₩12,809 | ₩11,736 | ₩12,353 | -1.81% | 310.9만 |
|---|
| 2026.07.28 | ₩14,969 | ₩15,774 | ₩14,969 | ₩15,546 | +3.85% | 80.9만 |
|---|
| 2026.07.27 | ₩14,365 | ₩15,250 | ₩14,338 | ₩14,835 | +3.27% | 51.7만 |
|---|
| 2026.07.24 | ₩13,949 | ₩14,204 | ₩13,856 | ₩14,030 | +0.58% | 66.8만 |
|---|
| 2026.07.23 | ₩14,097 | ₩14,177 | ₩13,641 | ₩13,802 | -2.09% | 66.8만 |
|---|
| 2026.07.22 | ₩14,888 | ₩15,009 | ₩13,963 | ₩14,084 | -5.41% | 102.5만 |
|---|
| 2026.07.21 | ₩15,022 | ₩15,318 | ₩14,593 | ₩14,794 | -1.52% | 50.6만 |
|---|
| 2026.07.20 | ₩15,103 | ₩15,478 | ₩14,760 | ₩15,425 | +2.13% | 41.7만 |
|---|
| 2026.07.17 | ₩15,438 | ₩15,680 | ₩15,036 | ₩15,049 | -2.52% | 51만 |
|---|
| 2026.07.16 | ₩15,344 | ₩16,028 | ₩15,090 | ₩15,613 | +1.75% | 91.9만 |
|---|
| 2026.07.15 | ₩15,210 | ₩15,398 | ₩14,969 | ₩15,090 | -0.79% | 36.4만 |
|---|
| 2026.07.14 | ₩14,821 | ₩14,996 | ₩14,566 | ₩14,848 | +0.18% | 47.2만 |
|---|
| 2026.07.13 | ₩14,888 | ₩15,398 | ₩14,888 | ₩15,116 | +1.53% | 54.4만 |
|---|
| 2026.07.10 | ₩14,808 | ₩14,895 | ₩14,526 | ₩14,808 | 0.00% | 29.7만 |
|---|
| 2026.07.09 | ₩14,258 | ₩14,687 | ₩14,084 | ₩14,647 | +2.73% | 41.6만 |
|---|
| 2026.07.08 | ₩14,929 | ₩14,982 | ₩14,365 | ₩14,580 | -2.34% | 42.2만 |
|---|
| 2026.07.07 | ₩15,049 | ₩15,438 | ₩14,996 | ₩15,049 | 0.00% | 60.8만 |
|---|
| 2026.07.06 | ₩14,486 | ₩14,955 | ₩14,218 | ₩14,915 | +2.96% | 61.2만 |
|---|
| 2026.07.02 | ₩14,727 | ₩14,996 | ₩14,325 | ₩14,499 | -1.55% | 47만 |
|---|
| 2026.07.01 | ₩14,110 | ₩14,841 | ₩13,949 | ₩14,633 | +3.71% | 59.2만 |
|---|
| 2026.06.30 | ₩14,164 | ₩14,285 | ₩13,762 | ₩13,842 | -2.27% | 53.6만 |
|---|
| 2026.06.29 | ₩14,888 | ₩15,090 | ₩14,298 | ₩14,298 | -3.96% | 65.5만 |
|---|
| 2026.06.26 | ₩13,628 | ₩14,969 | ₩13,628 | ₩14,929 | +9.55% | 88만 |
|---|
| 2026.06.25 | ₩14,003 | ₩14,144 | ₩13,547 | ₩13,547 | -3.26% | 70.7만 |
|---|
| 2026.06.24 | ₩13,614 | ₩14,553 | ₩13,614 | ₩14,191 | +4.24% | 62.3만 |
|---|
| 2026.06.23 | ₩13,520 | ₩13,735 | ₩13,332 | ₩13,614 | +0.69% | 55.5만 |
|---|
| 2026.06.22 | ₩13,923 | ₩13,936 | ₩13,332 | ₩13,332 | -4.24% | 122.1만 |
|---|
| 2026.06.18 | ₩13,493 | ₩14,580 | ₩13,218 | ₩13,923 | +3.18% | 341.9만 |
|---|
| 2026.06.17 | ₩13,225 | ₩13,420 | ₩12,850 | ₩12,903 | -2.43% | 55.8만 |
|---|
| 2026.06.16 | ₩13,252 | ₩13,467 | ₩13,024 | ₩13,252 | 0.00% | 52.3만 |
|---|
| 2026.06.15 | ₩13,413 | ₩13,842 | ₩13,265 | ₩13,373 | -0.30% | 61.9만 |
|---|
| 2026.06.12 | ₩13,279 | ₩13,676 | ₩13,037 | ₩13,359 | +0.61% | 52.7만 |
|---|
| 2026.06.11 | ₩13,413 | ₩13,507 | ₩12,964 | ₩13,225 | -1.40% | 120.8만 |
|---|
| 2026.06.10 | ₩13,601 | ₩13,909 | ₩13,467 | ₩13,507 | -0.69% | 75.5만 |
|---|
| 2026.06.09 | ₩13,641 | ₩14,104 | ₩13,574 | ₩13,815 | +1.28% | 57.2만 |
|---|
| 2026.06.08 | ₩13,601 | ₩14,057 | ₩13,413 | ₩13,748 | +1.08% | 52.4만 |
|---|
| 2026.06.05 | ₩13,748 | ₩14,070 | ₩13,560 | ₩13,735 | -0.10% | 67.7만 |
|---|
| 2026.06.04 | ₩13,708 | ₩13,976 | ₩13,574 | ₩13,788 | +0.59% | 57만 |
|---|
| 2026.06.03 | ₩14,084 | ₩14,084 | ₩13,387 | ₩13,507 | -4.10% | 114.8만 |
|---|
| 2026.06.02 | ₩15,157 | ₩15,157 | ₩14,191 | ₩14,191 | -6.37% | 98.4만 |
|---|
| 2026.06.01 | ₩14,821 | ₩15,398 | ₩14,633 | ₩15,358 | +3.62% | 141.7만 |
|---|
| 2026.05.29 | ₩14,593 | ₩15,519 | ₩14,365 | ₩14,741 | +1.01% | 301.4만 |
|---|
| 2026.05.28 | ₩14,674 | ₩14,955 | ₩14,477 | ₩14,754 | +0.55% | 63.8만 |
|---|
| 2026.05.27 | ₩14,620 | ₩15,183 | ₩14,473 | ₩14,687 | +0.46% | 50.4만 |
|---|
| 2026.05.26 | ₩14,781 | ₩14,888 | ₩14,446 | ₩14,687 | -0.64% | 71.2만 |
|---|
| 2026.05.22 | ₩14,566 | ₩14,888 | ₩14,392 | ₩14,875 | +2.12% | 52.9만 |
|---|
| 2026.05.21 | ₩14,204 | ₩14,660 | ₩13,815 | ₩14,540 | +2.36% | 55.8만 |
|---|
| 2026.05.20 | ₩14,164 | ₩14,473 | ₩13,681 | ₩14,432 | +1.89% | 68.1만 |
|---|
| 2026.05.19 | ₩14,513 | ₩14,982 | ₩14,191 | ₩14,244 | -1.85% | 66.6만 |
|---|
| 2026.05.18 | ₩13,882 | ₩14,499 | ₩13,882 | ₩14,379 | +3.57% | 115.7만 |
|---|
| 2026.05.15 | ₩13,668 | ₩14,097 | ₩13,560 | ₩13,882 | +1.57% | 58.7만 |
|---|
| 2026.05.14 | ₩14,338 | ₩14,365 | ₩13,614 | ₩13,641 | -4.86% | 81.5만 |
|---|
| 2026.05.13 | ₩14,526 | ₩14,526 | ₩13,976 | ₩14,338 | -1.29% | 78.1만 |
|---|
| 2026.05.12 | ₩14,888 | ₩14,955 | ₩14,419 | ₩14,633 | -1.71% | 64.6만 |
|---|
| 2026.05.11 | ₩15,291 | ₩15,304 | ₩14,701 | ₩14,821 | -3.07% | 82.8만 |
|---|
| 2026.05.08 | ₩15,291 | ₩15,465 | ₩14,835 | ₩15,358 | +0.44% | 106만 |
|---|
| 2026.05.07 | ₩15,157 | ₩16,149 | ₩15,157 | ₩15,760 | +3.98% | 84.4만 |
|---|
| 2026.05.06 | ₩15,559 | ₩15,630 | ₩15,049 | ₩15,103 | -2.93% | 68.4만 |
|---|
| 2026.05.05 | ₩15,572 | ₩15,774 | ₩15,331 | ₩15,519 | -0.34% | 52.1만 |
|---|
| 2026.05.04 | ₩16,297 | ₩16,619 | ₩15,519 | ₩15,519 | -4.77% | 73.8만 |
|---|
| 2026.05.01 | ₩15,827 | ₩16,552 | ₩15,787 | ₩16,297 | +2.97% | 89.4만 |
|---|
| 2026.04.30 | ₩16,169 | ₩16,169 | ₩15,250 | ₩15,613 | -3.44% | 136.6만 |
|---|
| 2026.04.29 | ₩16,297 | ₩17,752 | ₩15,720 | ₩16,256 | -0.25% | 420.8만 |
|---|
| 2026.04.28 | ₩14,446 | ₩14,513 | ₩13,708 | ₩13,896 | -3.81% | 90.4만 |
|---|
| 2026.04.27 | ₩14,177 | ₩14,566 | ₩14,003 | ₩14,258 | +0.57% | 63.5만 |
|---|
| 2026.04.24 | ₩13,721 | ₩14,285 | ₩13,695 | ₩14,271 | +4.01% | 50.8만 |
|---|
| 2026.04.23 | ₩14,097 | ₩14,137 | ₩13,413 | ₩13,695 | -2.85% | 80.7만 |
|---|
| 2026.04.22 | ₩14,312 | ₩14,714 | ₩14,157 | ₩14,338 | +0.19% | 59.4만 |
|---|
| 2026.04.21 | ₩14,446 | ₩14,781 | ₩14,057 | ₩14,110 | -2.32% | 115.4만 |
|---|
| 2026.04.20 | ₩14,499 | ₩14,620 | ₩14,016 | ₩14,405 | -0.65% | 91.2만 |
|---|
| 2026.04.17 | ₩14,647 | ₩15,277 | ₩14,392 | ₩14,633 | -0.09% | 103만 |
|---|
| 2026.04.16 | ₩14,473 | ₩14,660 | ₩14,318 | ₩14,620 | +1.02% | 63만 |
|---|
| 2026.04.15 | ₩14,084 | ₩14,647 | ₩14,030 | ₩14,271 | +1.33% | 63.4만 |
|---|
| 2026.04.14 | ₩14,258 | ₩14,593 | ₩13,909 | ₩14,124 | -0.94% | 86.8만 |
|---|
| 2026.04.13 | ₩13,654 | ₩14,191 | ₩13,225 | ₩14,097 | +3.24% | 95.5만 |
|---|
| 2026.04.10 | ₩13,735 | ₩14,084 | ₩13,587 | ₩13,829 | +0.68% | 65.1만 |
|---|
| 2026.04.09 | ₩13,453 | ₩13,775 | ₩13,212 | ₩13,668 | +1.60% | 60.3만 |
|---|
| 2026.04.08 | ₩14,244 | ₩14,419 | ₩13,547 | ₩13,587 | -4.61% | 52.2만 |
|---|
| 2026.04.07 | ₩13,735 | ₩13,788 | ₩13,480 | ₩13,614 | -0.88% | 54.5만 |
|---|
| 2026.04.06 | ₩13,480 | ₩14,151 | ₩13,440 | ₩13,788 | +2.29% | 57.5만 |
|---|
| 2026.04.02 | ₩13,319 | ₩13,668 | ₩13,078 | ₩13,453 | +1.01% | 58만 |
|---|
| 2026.04.01 | ₩13,614 | ₩13,755 | ₩13,131 | ₩13,614 | 0.00% | 63.3만 |
|---|
| 2026.03.31 | ₩13,373 | ₩13,641 | ₩13,185 | ₩13,440 | +0.50% | 68.4만 |
|---|
| 2026.03.30 | ₩13,145 | ₩13,394 | ₩12,970 | ₩13,171 | +0.20% | 77.9만 |
|---|
| 2026.03.27 | ₩13,399 | ₩13,426 | ₩13,064 | ₩13,091 | -2.30% | 94.5만 |
|---|
| 2026.03.26 | ₩13,292 | ₩13,856 | ₩13,292 | ₩13,574 | +2.12% | 72.3만 |
|---|
| 2026.03.25 | ₩13,695 | ₩13,815 | ₩13,158 | ₩13,453 | -1.76% | 75만 |
|---|
| 2026.03.24 | ₩13,480 | ₩13,614 | ₩13,252 | ₩13,453 | -0.20% | 92.7만 |
|---|
| 2026.03.23 | ₩13,735 | ₩13,963 | ₩13,426 | ₩13,628 | -0.78% | 110.9만 |
|---|
| 2026.03.20 | ₩13,547 | ₩14,057 | ₩13,279 | ₩13,748 | +1.49% | 76.4만 |
|---|
| 2026.03.19 | ₩13,949 | ₩14,137 | ₩13,332 | ₩13,681 | -1.92% | 129.5만 |
|---|
| 2026.03.18 | ₩14,486 | ₩14,915 | ₩14,124 | ₩14,137 | -2.41% | 69.6만 |
|---|
| 2026.03.17 | ₩14,218 | ₩15,103 | ₩14,110 | ₩14,741 | +3.68% | 91.2만 |
|---|
| 2026.03.16 | ₩14,244 | ₩14,285 | ₩13,929 | ₩14,030 | -1.51% | 62.7만 |
|---|
| 2026.03.13 | ₩14,016 | ₩14,244 | ₩13,802 | ₩14,030 | +0.10% | 94.2만 |
|---|
| 2026.03.12 | ₩14,473 | ₩14,714 | ₩13,842 | ₩13,882 | -4.08% | 74.3만 |
|---|
| 2026.03.11 | ₩14,768 | ₩15,170 | ₩14,426 | ₩14,526 | -1.63% | 95.5만 |
|---|
| 2026.03.10 | ₩15,063 | ₩15,063 | ₩14,325 | ₩14,660 | -2.67% | 80.6만 |
|---|
| 2026.03.09 | ₩14,808 | ₩15,103 | ₩14,443 | ₩15,103 | +1.99% | 93.9만 |
|---|
| 2026.03.06 | ₩15,063 | ₩15,197 | ₩14,660 | ₩15,197 | +0.89% | 77.2만 |
|---|
| 2026.03.05 | ₩14,580 | ₩15,438 | ₩14,580 | ₩15,264 | +4.69% | 142.9만 |
|---|
| 2026.03.04 | ₩14,459 | ₩14,647 | ₩14,177 | ₩14,580 | +0.83% | 71.2만 |
|---|
| 2026.03.03 | ₩13,708 | ₩14,593 | ₩13,614 | ₩14,338 | +4.60% | 102.7만 |
|---|
| 2026.03.02 | ₩13,614 | ₩14,244 | ₩13,614 | ₩14,016 | +2.96% | 162.6만 |
|---|
| 2026.02.27 | ₩15,411 | ₩15,800 | ₩14,271 | ₩14,526 | -5.74% | 209.2만 |
|---|
| 2026.02.26 | ₩15,036 | ₩16,484 | ₩15,036 | ₩15,680 | +4.28% | 273만 |
|---|
| 2026.02.25 | ₩14,848 | ₩15,157 | ₩14,593 | ₩14,861 | +0.09% | 149.5만 |
|---|
| 2026.02.24 | ₩14,325 | ₩14,982 | ₩14,084 | ₩14,835 | +3.56% | 203만 |
|---|
| 2026.02.23 | ₩15,492 | ₩15,492 | ₩14,258 | ₩14,285 | -7.79% | 234.5만 |
|---|
| 2026.02.20 | ₩15,076 | ₩16,136 | ₩15,076 | ₩15,666 | +3.91% | 262.1만 |
|---|
| 2026.02.19 | ₩15,841 | ₩15,854 | ₩14,768 | ₩15,183 | -4.15% | 409.6만 |
|---|
| 2026.02.18 | ₩13,829 | ₩16,887 | ₩13,748 | ₩16,565 | +19.79% | 708.4만 |
|---|
| 2026.02.17 | ₩19,328 | ₩19,449 | ₩17,531 | ₩17,571 | -9.09% | 338.3만 |
|---|
| 2026.02.13 | ₩18,228 | ₩19,516 | ₩18,228 | ₩19,234 | +5.52% | 126만 |
|---|
| 2026.02.12 | ₩19,529 | ₩19,529 | ₩18,067 | ₩18,510 | -5.22% | 209.8만 |
|---|
| 2026.02.11 | ₩20,763 | ₩20,817 | ₩19,183 | ₩19,368 | -6.72% | 204.3만 |
|---|
| 2026.02.10 | ₩20,119 | ₩20,911 | ₩19,650 | ₩20,777 | +3.27% | 166.3만 |
|---|
| 2026.02.09 | ₩20,683 | ₩21,058 | ₩20,398 | ₩20,884 | +0.97% | 138.1만 |
|---|
| 2026.02.06 | ₩20,481 | ₩20,857 | ₩20,253 | ₩20,736 | +1.24% | 79.7만 |
|---|
| 2026.02.05 | ₩21,192 | ₩21,944 | ₩20,213 | ₩20,334 | -4.05% | 136.1만 |
|---|
| 2026.02.04 | ₩21,635 | ₩21,702 | ₩20,522 | ₩21,246 | -1.80% | 148.9만 |
|---|
| 2026.02.03 | ₩22,467 | ₩22,473 | ₩20,830 | ₩21,528 | -4.18% | 244.4만 |
|---|
| 2026.02.02 | ₩22,413 | ₩23,231 | ₩22,145 | ₩22,668 | +1.14% | 131.9만 |
|---|
| 2026.01.30 | ₩22,708 | ₩22,923 | ₩22,145 | ₩22,467 | -1.06% | 100.3만 |
|---|
| 2026.01.29 | ₩22,775 | ₩22,896 | ₩22,131 | ₩22,882 | +0.47% | 101.2만 |
|---|
| 2026.01.28 | ₩22,440 | ₩23,251 | ₩22,375 | ₩22,789 | +1.55% | 120.2만 |
|---|
| 2026.01.27 | ₩22,279 | ₩22,480 | ₩21,394 | ₩22,386 | +0.48% | 167.5만 |
|---|
| 2026.01.26 | ₩21,769 | ₩22,446 | ₩21,679 | ₩22,373 | +2.77% | 102.1만 |
|---|
| 2026.01.23 | ₩22,131 | ₩22,239 | ₩21,568 | ₩21,675 | -2.06% | 115.1만 |
|---|
| 2026.01.22 | ₩21,555 | ₩22,332 | ₩21,541 | ₩22,118 | +2.61% | 192.6만 |
|---|
| 2026.01.21 | ₩21,327 | ₩21,474 | ₩20,938 | ₩21,058 | -1.26% | 118.5만 |
|---|
| 2026.01.20 | ₩21,742 | ₩21,890 | ₩21,139 | ₩21,166 | -2.65% | 141.1만 |
|---|
| 2026.01.16 | ₩22,896 | ₩22,949 | ₩22,104 | ₩22,225 | -2.93% | 112.8만 |
|---|
| 2026.01.15 | ₩23,271 | ₩23,312 | ₩22,700 | ₩22,896 | -1.61% | 88.2만 |
|---|
| 2026.01.14 | ₩23,204 | ₩23,271 | ₩22,869 | ₩23,177 | -0.12% | 94.3만 |
|---|
| 2026.01.13 | ₩24,479 | ₩24,747 | ₩23,231 | ₩23,285 | -4.88% | 120.7만 |
|---|
| 2026.01.12 | ₩24,318 | ₩25,015 | ₩24,076 | ₩24,465 | +0.61% | 135.7만 |
|---|
| 2026.01.09 | ₩24,639 | ₩24,920 | ₩23,821 | ₩24,331 | -1.25% | 124만 |
|---|
| 2026.01.08 | ₩26,289 | ₩26,423 | ₩24,479 | ₩24,599 | -6.43% | 168.8만 |
|---|
| 2026.01.07 | ₩26,826 | ₩27,054 | ₩26,222 | ₩26,464 | -1.35% | 74.6만 |
|---|
| 2026.01.06 | ₩26,504 | ₩26,826 | ₩26,162 | ₩26,705 | +0.76% | 96.3만 |
|---|
| 2026.01.05 | ₩26,625 | ₩27,295 | ₩26,383 | ₩26,450 | -0.65% | 83.3만 |
|---|
| 2026.01.02 | ₩26,504 | ₩27,215 | ₩26,330 | ₩26,397 | -0.40% | 97.1만 |
|---|
| 2025.12.31 | ₩26,383 | ₩26,611 | ₩26,102 | ₩26,504 | +0.46% | 87.7만 |
|---|
| 2025.12.30 | ₩26,289 | ₩26,504 | ₩26,155 | ₩26,437 | +0.56% | 101.1만 |
|---|
| 2025.12.29 | ₩26,531 | ₩26,638 | ₩26,262 | ₩26,423 | -0.40% | 77.5만 |
|---|
| 2025.12.26 | ₩26,718 | ₩26,942 | ₩26,430 | ₩26,504 | -0.80% | 116.1만 |
|---|
| 2025.12.24 | ₩26,450 | ₩27,054 | ₩26,262 | ₩26,786 | +1.27% | 50만 |
|---|
| 2025.12.23 | ₩26,732 | ₩26,815 | ₩26,075 | ₩26,598 | -0.50% | 113.5만 |
|---|
| 2025.12.22 | ₩26,705 | ₩27,188 | ₩26,464 | ₩26,759 | +0.20% | 74.6만 |
|---|
| 2025.12.19 | ₩26,745 | ₩26,846 | ₩26,470 | ₩26,718 | -0.10% | 89.7만 |
|---|
| 2025.12.18 | ₩27,107 | ₩27,228 | ₩26,517 | ₩26,692 | -1.53% | 127.2만 |
|---|
| 2025.12.17 | ₩27,362 | ₩27,845 | ₩26,732 | ₩26,732 | -2.30% | 60.7만 |
|---|
| 2025.12.16 | ₩26,812 | ₩27,832 | ₩26,812 | ₩27,389 | +2.15% | 64.5만 |
|---|
| 2025.12.15 | ₩27,778 | ₩27,979 | ₩26,745 | ₩26,799 | -3.52% | 85.4만 |
|---|
| 2025.12.12 | ₩27,859 | ₩28,637 | ₩27,711 | ₩27,751 | -0.39% | 73.5만 |
|---|
| 2025.12.11 | ₩28,113 | ₩28,650 | ₩28,046 | ₩28,087 | -0.10% | 49.3만 |
|---|
| 2025.12.10 | ₩29,079 | ₩29,495 | ₩28,087 | ₩28,154 | -3.18% | 50.3만 |
|---|
| 2025.12.09 | ₩28,476 | ₩29,428 | ₩28,382 | ₩29,401 | +3.25% | 52만 |
|---|
| 2025.12.08 | ₩28,757 | ₩28,972 | ₩28,407 | ₩28,771 | +0.05% | 49.8만 |
|---|
| 2025.12.05 | ₩28,583 | ₩29,736 | ₩28,583 | ₩28,891 | +1.08% | 76.5만 |
|---|
| 2025.12.04 | ₩28,878 | ₩29,052 | ₩28,376 | ₩28,811 | -0.23% | 65.2만 |
|---|
| 2025.12.03 | ₩28,368 | ₩29,026 | ₩28,308 | ₩28,797 | +1.51% | 58.7만 |
|---|
| 2025.12.02 | ₩28,033 | ₩28,516 | ₩27,832 | ₩28,248 | +0.77% | 70.4만 |
|---|
| 2025.12.01 | ₩27,550 | ₩28,033 | ₩27,403 | ₩27,845 | +1.07% | 65.4만 |
|---|
| 2025.11.28 | ₩27,993 | ₩28,663 | ₩27,939 | ₩28,073 | +0.29% | 30.4만 |
|---|
| 2025.11.26 | ₩27,765 | ₩27,987 | ₩27,523 | ₩27,523 | -0.87% | 50.8만 |
|---|
| 2025.11.25 | ₩27,094 | ₩27,778 | ₩27,012 | ₩27,443 | +1.29% | 82.4만 |
|---|
| 2025.11.24 | ₩27,094 | ₩27,121 | ₩26,531 | ₩26,799 | -1.09% | 68.3만 |
|---|
| 2025.11.21 | ₩26,638 | ₩27,282 | ₩25,961 | ₩27,094 | +1.71% | 78.9만 |
|---|
| 2025.11.20 | ₩27,268 | ₩27,443 | ₩26,517 | ₩26,705 | -2.07% | 66.6만 |
|---|
| 2025.11.19 | ₩27,242 | ₩27,617 | ₩26,853 | ₩27,255 | +0.05% | 69만 |
|---|
| 2025.11.18 | ₩27,148 | ₩27,456 | ₩26,584 | ₩27,067 | -0.30% | 82.3만 |
|---|
| 2025.11.17 | ₩29,186 | ₩29,186 | ₩27,309 | ₩27,389 | -6.16% | 86.1만 |
|---|
| 2025.11.14 | ₩29,643 | ₩29,710 | ₩28,851 | ₩29,227 | -1.40% | 68.2만 |
|---|
| 2025.11.13 | ₩29,240 | ₩30,011 | ₩28,677 | ₩29,951 | +2.43% | 84.7만 |
|---|
| 2025.11.12 | ₩30,407 | ₩30,447 | ₩29,267 | ₩29,441 | -3.18% | 82.7만 |
|---|
| 2025.11.11 | ₩29,254 | ₩30,085 | ₩29,254 | ₩30,045 | +2.71% | 79.8만 |
|---|
| 2025.11.10 | ₩28,328 | ₩29,562 | ₩28,167 | ₩29,280 | +3.36% | 94.9만 |
|---|
| 2025.11.07 | ₩26,571 | ₩28,127 | ₩26,410 | ₩28,020 | +5.45% | 88만 |
|---|
| 2025.11.06 | ₩27,215 | ₩28,167 | ₩26,772 | ₩26,799 | -1.53% | 120.7만 |
|---|
| 2025.11.05 | ₩30,380 | ₩30,635 | ₩27,094 | ₩27,577 | -9.23% | 191만 |
|---|
| 2025.11.04 | ₩29,924 | ₩30,099 | ₩28,972 | ₩29,012 | -3.05% | 124.6만 |
|---|
| 2025.11.03 | ₩30,179 | ₩30,622 | ₩29,616 | ₩29,817 | -1.20% | 69.4만 |
|---|
| 2025.10.31 | ₩29,911 | ₩30,434 | ₩29,844 | ₩30,367 | +1.52% | 64.8만 |
|---|
| 2025.10.30 | ₩30,461 | ₩30,662 | ₩29,730 | ₩29,750 | -2.33% | 76.2만 |
|---|
| 2025.10.29 | ₩31,225 | ₩31,251 | ₩30,219 | ₩30,662 | -1.80% | 84.2만 |
|---|
| 2025.10.28 | ₩31,762 | ₩31,775 | ₩31,031 | ₩31,654 | -0.34% | 60.9만 |
|---|
| 2025.10.27 | ₩30,957 | ₩31,990 | ₩30,863 | ₩31,118 | +0.52% | 121.5만 |
|---|
| 2025.10.24 | ₩30,608 | ₩31,453 | ₩30,555 | ₩30,796 | +0.61% | 112만 |
|---|
| 2025.10.23 | ₩30,179 | ₩31,225 | ₩30,139 | ₩30,729 | +1.82% | 45.2만 |
|---|
| 2025.10.22 | ₩30,716 | ₩30,930 | ₩29,964 | ₩30,233 | -1.57% | 38.8만 |
|---|
| 2025.10.21 | ₩30,367 | ₩31,198 | ₩30,192 | ₩31,024 | +2.16% | 37.2만 |
|---|
| 2025.10.20 | ₩30,280 | ₩30,622 | ₩29,817 | ₩30,514 | +0.78% | 59.3만 |
|---|
| 2025.10.17 | ₩29,321 | ₩29,683 | ₩29,106 | ₩29,361 | +0.14% | 51.7만 |
|---|
| 2025.10.16 | ₩30,581 | ₩30,721 | ₩29,388 | ₩29,643 | -3.07% | 43.8만 |
|---|
| 2025.10.15 | ₩30,742 | ₩30,836 | ₩30,219 | ₩30,461 | -0.92% | 36.1만 |
|---|
| 2025.10.14 | ₩30,313 | ₩30,689 | ₩30,002 | ₩30,541 | +0.75% | 47.9만 |
|---|
| 2025.10.13 | ₩30,675 | ₩30,716 | ₩29,643 | ₩30,367 | -1.01% | 60.7만 |
|---|
| 2025.10.10 | ₩31,601 | ₩31,601 | ₩30,313 | ₩30,581 | -3.23% | 64.8만 |
|---|