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 | ₩11,671 | ₩11,786 | ₩11,591 | ₩11,698 | +0.23% | 46.3만 |
| 2026.10.08 | ₩11,450 | ₩11,604 | ₩11,316 | ₩11,591 | +1.23% | 38.2만 |
| 2026.10.07 | ₩11,336 | ₩11,470 | ₩11,249 | ₩11,403 | +0.59% | 60.5만 |
| 2026.10.06 | ₩11,537 | ₩11,604 | ₩11,350 | ₩11,363 | -1.51% | 39.1만 |
| 2026.10.05 | ₩11,497 | ₩11,658 | ₩11,336 | ₩11,524 | +0.23% | 71.9만 |
| 2026.10.02 | ₩11,497 | ₩11,497 | ₩11,229 | ₩11,457 | -0.35% | 81.9만 |
| 2026.10.01 | ₩11,819 | ₩11,819 | ₩11,443 | ₩11,484 | -2.84% | 47.3만 |
| 2026.09.30 | ₩11,470 | ₩11,819 | ₩11,410 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,564 |
| +0.82% |
| 74.3만 |
| 2026.09.29 | ₩11,510 | ₩11,578 | ₩11,269 | ₩11,470 | -0.35% | 59만 |
|---|
| 2026.09.28 | ₩11,336 | ₩11,537 | ₩11,148 | ₩11,484 | +1.30% | 56.7만 |
|---|
| 2026.09.25 | ₩11,403 | ₩11,537 | ₩11,296 | ₩11,470 | +0.59% | 46만 |
|---|
| 2026.09.24 | ₩11,403 | ₩11,537 | ₩11,202 | ₩11,430 | +0.24% | 84.4만 |
|---|
| 2026.09.23 | ₩11,725 | ₩11,725 | ₩11,430 | ₩11,430 | -2.52% | 54만 |
|---|
| 2026.09.22 | ₩11,859 | ₩11,900 | ₩11,524 | ₩11,631 | -1.92% | 48만 |
|---|
| 2026.09.21 | ₩11,309 | ₩11,752 | ₩11,309 | ₩11,698 | +3.44% | 78.5만 |
|---|
| 2026.09.18 | ₩11,739 | ₩11,739 | ₩11,316 | ₩11,403 | -2.86% | 89.6만 |
|---|
| 2026.09.17 | ₩12,074 | ₩12,074 | ₩11,698 | ₩11,725 | -2.89% | 49만 |
|---|
| 2026.09.16 | ₩12,181 | ₩12,235 | ₩11,933 | ₩12,020 | -1.32% | 42.4만 |
|---|
| 2026.09.15 | ₩12,154 | ₩12,356 | ₩12,047 | ₩12,181 | +0.22% | 53.5만 |
|---|
| 2026.09.14 | ₩12,222 | ₩12,476 | ₩12,141 | ₩12,450 | +1.87% | 63.7만 |
|---|
| 2026.09.11 | ₩12,007 | ₩12,141 | ₩11,967 | ₩12,114 | +0.89% | 39.9만 |
|---|
| 2026.09.10 | ₩11,940 | ₩12,114 | ₩11,900 | ₩11,980 | +0.34% | 41.7만 |
|---|
| 2026.09.09 | ₩11,993 | ₩12,034 | ₩11,846 | ₩11,980 | -0.11% | 65.4만 |
|---|
| 2026.09.08 | ₩12,235 | ₩12,483 | ₩12,007 | ₩12,087 | -1.21% | 59.1만 |
|---|
| 2026.09.04 | ₩12,342 | ₩12,470 | ₩12,222 | ₩12,409 | +0.54% | 28.1만 |
|---|
| 2026.09.03 | ₩12,678 | ₩12,986 | ₩12,289 | ₩12,342 | -2.65% | 41.6만 |
|---|
| 2026.09.02 | ₩12,409 | ₩12,698 | ₩12,289 | ₩12,651 | +1.95% | 39.9만 |
|---|
| 2026.09.01 | ₩12,490 | ₩12,825 | ₩12,396 | ₩12,409 | -0.64% | 45만 |
|---|
| 2026.08.31 | ₩12,543 | ₩12,785 | ₩12,342 | ₩12,718 | +1.39% | 33.8만 |
|---|
| 2026.08.28 | ₩12,476 | ₩12,922 | ₩12,456 | ₩12,704 | +1.83% | 33.7만 |
|---|
| 2026.08.27 | ₩12,825 | ₩12,986 | ₩12,403 | ₩12,597 | -1.78% | 54.3만 |
|---|
| 2026.08.26 | ₩12,865 | ₩12,865 | ₩12,584 | ₩12,704 | -1.25% | 35.4만 |
|---|
| 2026.08.25 | ₩12,463 | ₩12,926 | ₩12,463 | ₩12,852 | +3.12% | 55.5만 |
|---|
| 2026.08.24 | ₩12,356 | ₩12,684 | ₩12,302 | ₩12,570 | +1.74% | 66.8만 |
|---|
| 2026.08.21 | ₩12,423 | ₩12,530 | ₩12,268 | ₩12,356 | -0.54% | 40.8만 |
|---|
| 2026.08.20 | ₩12,342 | ₩12,409 | ₩12,074 | ₩12,315 | -0.22% | 57.1만 |
|---|
| 2026.08.19 | ₩12,074 | ₩12,617 | ₩12,061 | ₩12,450 | +3.11% | 64.2만 |
|---|
| 2026.08.18 | ₩11,739 | ₩12,125 | ₩11,725 | ₩11,900 | +1.37% | 59.5만 |
|---|
| 2026.08.17 | ₩12,074 | ₩12,128 | ₩11,698 | ₩11,725 | -2.89% | 73.5만 |
|---|
| 2026.08.14 | ₩12,208 | ₩12,208 | ₩11,806 | ₩12,087 | -0.99% | 51.2만 |
|---|
| 2026.08.13 | ₩11,698 | ₩12,248 | ₩11,591 | ₩12,101 | +3.44% | 73.5만 |
|---|
| 2026.08.12 | ₩11,671 | ₩11,806 | ₩11,544 | ₩11,618 | -0.46% | 120.3만 |
|---|
| 2026.08.11 | ₩12,074 | ₩12,289 | ₩11,725 | ₩11,739 | -2.78% | 95.1만 |
|---|
| 2026.08.10 | ₩12,329 | ₩12,436 | ₩11,913 | ₩12,195 | -1.09% | 110.5만 |
|---|
| 2026.08.07 | ₩12,570 | ₩12,946 | ₩12,423 | ₩12,637 | +0.53% | 83.5만 |
|---|
| 2026.08.06 | ₩12,490 | ₩12,570 | ₩12,275 | ₩12,342 | -1.18% | 58.5만 |
|---|
| 2026.08.05 | ₩12,959 | ₩13,107 | ₩12,503 | ₩12,678 | -2.17% | 73.1만 |
|---|
| 2026.08.04 | ₩12,503 | ₩13,134 | ₩12,503 | ₩12,933 | +3.43% | 109.1만 |
|---|
| 2026.08.03 | ₩12,128 | ₩12,906 | ₩12,128 | ₩12,691 | +4.65% | 109.9만 |
|---|
| 2026.07.31 | ₩12,074 | ₩12,470 | ₩11,893 | ₩11,980 | -0.78% | 123.2만 |
|---|
| 2026.07.30 | ₩12,208 | ₩12,530 | ₩11,873 | ₩12,315 | +0.88% | 240만 |
|---|
| 2026.07.29 | ₩12,584 | ₩12,812 | ₩11,739 | ₩12,356 | -1.81% | 310.9만 |
|---|
| 2026.07.28 | ₩14,972 | ₩15,777 | ₩14,972 | ₩15,549 | +3.85% | 80.9만 |
|---|
| 2026.07.27 | ₩14,368 | ₩15,253 | ₩14,341 | ₩14,838 | +3.27% | 51.7만 |
|---|
| 2026.07.24 | ₩13,952 | ₩14,207 | ₩13,858 | ₩14,033 | +0.58% | 66.8만 |
|---|
| 2026.07.23 | ₩14,100 | ₩14,180 | ₩13,644 | ₩13,805 | -2.09% | 66.8만 |
|---|
| 2026.07.22 | ₩14,891 | ₩15,012 | ₩13,966 | ₩14,086 | -5.41% | 102.5만 |
|---|
| 2026.07.21 | ₩15,025 | ₩15,321 | ₩14,596 | ₩14,797 | -1.52% | 50.6만 |
|---|
| 2026.07.20 | ₩15,106 | ₩15,481 | ₩14,762 | ₩15,428 | +2.13% | 41.7만 |
|---|
| 2026.07.17 | ₩15,441 | ₩15,683 | ₩15,039 | ₩15,052 | -2.52% | 51만 |
|---|
| 2026.07.16 | ₩15,347 | ₩16,032 | ₩15,092 | ₩15,616 | +1.75% | 91.9만 |
|---|
| 2026.07.15 | ₩15,213 | ₩15,401 | ₩14,972 | ₩15,092 | -0.79% | 36.4만 |
|---|
| 2026.07.14 | ₩14,824 | ₩14,999 | ₩14,569 | ₩14,851 | +0.18% | 47.2만 |
|---|
| 2026.07.13 | ₩14,891 | ₩15,401 | ₩14,891 | ₩15,119 | +1.53% | 54.4만 |
|---|
| 2026.07.10 | ₩14,811 | ₩14,898 | ₩14,529 | ₩14,811 | 0.00% | 29.7만 |
|---|
| 2026.07.09 | ₩14,261 | ₩14,690 | ₩14,086 | ₩14,650 | +2.73% | 41.6만 |
|---|
| 2026.07.08 | ₩14,931 | ₩14,985 | ₩14,368 | ₩14,583 | -2.34% | 42.2만 |
|---|
| 2026.07.07 | ₩15,052 | ₩15,441 | ₩14,999 | ₩15,052 | 0.00% | 60.8만 |
|---|
| 2026.07.06 | ₩14,489 | ₩14,958 | ₩14,220 | ₩14,918 | +2.96% | 61.2만 |
|---|
| 2026.07.02 | ₩14,730 | ₩14,999 | ₩14,328 | ₩14,502 | -1.55% | 47만 |
|---|
| 2026.07.01 | ₩14,113 | ₩14,844 | ₩13,952 | ₩14,636 | +3.71% | 59.2만 |
|---|
| 2026.06.30 | ₩14,167 | ₩14,288 | ₩13,764 | ₩13,845 | -2.27% | 53.6만 |
|---|
| 2026.06.29 | ₩14,891 | ₩15,092 | ₩14,301 | ₩14,301 | -3.96% | 65.5만 |
|---|
| 2026.06.26 | ₩13,630 | ₩14,972 | ₩13,630 | ₩14,931 | +9.55% | 88만 |
|---|
| 2026.06.25 | ₩14,006 | ₩14,147 | ₩13,550 | ₩13,550 | -3.26% | 70.7만 |
|---|
| 2026.06.24 | ₩13,617 | ₩14,556 | ₩13,617 | ₩14,194 | +4.24% | 62.3만 |
|---|
| 2026.06.23 | ₩13,523 | ₩13,737 | ₩13,335 | ₩13,617 | +0.69% | 55.5만 |
|---|
| 2026.06.22 | ₩13,925 | ₩13,939 | ₩13,335 | ₩13,335 | -4.24% | 122.1만 |
|---|
| 2026.06.18 | ₩13,496 | ₩14,583 | ₩13,221 | ₩13,925 | +3.18% | 341.9만 |
|---|
| 2026.06.17 | ₩13,228 | ₩13,422 | ₩12,852 | ₩12,906 | -2.43% | 55.8만 |
|---|
| 2026.06.16 | ₩13,255 | ₩13,469 | ₩13,026 | ₩13,255 | 0.00% | 52.3만 |
|---|
| 2026.06.15 | ₩13,416 | ₩13,845 | ₩13,268 | ₩13,375 | -0.30% | 61.9만 |
|---|
| 2026.06.12 | ₩13,281 | ₩13,678 | ₩13,040 | ₩13,362 | +0.61% | 52.7만 |
|---|
| 2026.06.11 | ₩13,416 | ₩13,509 | ₩12,966 | ₩13,228 | -1.40% | 120.8만 |
|---|
| 2026.06.10 | ₩13,603 | ₩13,912 | ₩13,469 | ₩13,509 | -0.69% | 75.5만 |
|---|
| 2026.06.09 | ₩13,644 | ₩14,106 | ₩13,576 | ₩13,818 | +1.28% | 57.2만 |
|---|
| 2026.06.08 | ₩13,603 | ₩14,059 | ₩13,416 | ₩13,751 | +1.08% | 52.4만 |
|---|
| 2026.06.05 | ₩13,751 | ₩14,073 | ₩13,563 | ₩13,737 | -0.10% | 67.7만 |
|---|
| 2026.06.04 | ₩13,711 | ₩13,979 | ₩13,576 | ₩13,791 | +0.59% | 57만 |
|---|
| 2026.06.03 | ₩14,086 | ₩14,086 | ₩13,390 | ₩13,509 | -4.10% | 114.8만 |
|---|
| 2026.06.02 | ₩15,160 | ₩15,160 | ₩14,194 | ₩14,194 | -6.37% | 98.4만 |
|---|
| 2026.06.01 | ₩14,824 | ₩15,401 | ₩14,636 | ₩15,361 | +3.62% | 141.7만 |
|---|
| 2026.05.29 | ₩14,596 | ₩15,522 | ₩14,368 | ₩14,744 | +1.01% | 301.4만 |
|---|
| 2026.05.28 | ₩14,677 | ₩14,958 | ₩14,479 | ₩14,757 | +0.55% | 63.8만 |
|---|
| 2026.05.27 | ₩14,623 | ₩15,186 | ₩14,475 | ₩14,690 | +0.46% | 50.4만 |
|---|
| 2026.05.26 | ₩14,784 | ₩14,891 | ₩14,448 | ₩14,690 | -0.64% | 71.2만 |
|---|
| 2026.05.22 | ₩14,569 | ₩14,891 | ₩14,395 | ₩14,878 | +2.12% | 52.9만 |
|---|
| 2026.05.21 | ₩14,207 | ₩14,663 | ₩13,818 | ₩14,542 | +2.36% | 55.8만 |
|---|
| 2026.05.20 | ₩14,167 | ₩14,475 | ₩13,684 | ₩14,435 | +1.89% | 68.1만 |
|---|
| 2026.05.19 | ₩14,516 | ₩14,985 | ₩14,194 | ₩14,247 | -1.85% | 66.6만 |
|---|
| 2026.05.18 | ₩13,885 | ₩14,502 | ₩13,885 | ₩14,381 | +3.57% | 115.7만 |
|---|
| 2026.05.15 | ₩13,670 | ₩14,100 | ₩13,563 | ₩13,885 | +1.57% | 58.7만 |
|---|
| 2026.05.14 | ₩14,341 | ₩14,368 | ₩13,617 | ₩13,644 | -4.86% | 81.5만 |
|---|
| 2026.05.13 | ₩14,529 | ₩14,529 | ₩13,979 | ₩14,341 | -1.29% | 78.1만 |
|---|
| 2026.05.12 | ₩14,891 | ₩14,958 | ₩14,422 | ₩14,636 | -1.71% | 64.6만 |
|---|
| 2026.05.11 | ₩15,294 | ₩15,307 | ₩14,703 | ₩14,824 | -3.07% | 82.8만 |
|---|
| 2026.05.08 | ₩15,294 | ₩15,468 | ₩14,838 | ₩15,361 | +0.44% | 106만 |
|---|
| 2026.05.07 | ₩15,160 | ₩16,152 | ₩15,160 | ₩15,763 | +3.98% | 84.4만 |
|---|
| 2026.05.06 | ₩15,562 | ₩15,633 | ₩15,052 | ₩15,106 | -2.93% | 68.4만 |
|---|
| 2026.05.05 | ₩15,575 | ₩15,777 | ₩15,334 | ₩15,522 | -0.34% | 52.1만 |
|---|
| 2026.05.04 | ₩16,300 | ₩16,622 | ₩15,522 | ₩15,522 | -4.77% | 73.8만 |
|---|
| 2026.05.01 | ₩15,830 | ₩16,555 | ₩15,790 | ₩16,300 | +2.97% | 89.4만 |
|---|
| 2026.04.30 | ₩16,172 | ₩16,172 | ₩15,253 | ₩15,616 | -3.44% | 136.6만 |
|---|
| 2026.04.29 | ₩16,300 | ₩17,755 | ₩15,723 | ₩16,260 | -0.25% | 420.8만 |
|---|
| 2026.04.28 | ₩14,448 | ₩14,516 | ₩13,711 | ₩13,898 | -3.81% | 90.4만 |
|---|
| 2026.04.27 | ₩14,180 | ₩14,569 | ₩14,006 | ₩14,261 | +0.57% | 63.5만 |
|---|
| 2026.04.24 | ₩13,724 | ₩14,288 | ₩13,697 | ₩14,274 | +4.01% | 50.8만 |
|---|
| 2026.04.23 | ₩14,100 | ₩14,140 | ₩13,416 | ₩13,697 | -2.85% | 80.7만 |
|---|
| 2026.04.22 | ₩14,314 | ₩14,717 | ₩14,160 | ₩14,341 | +0.19% | 59.4만 |
|---|
| 2026.04.21 | ₩14,448 | ₩14,784 | ₩14,059 | ₩14,113 | -2.32% | 115.4만 |
|---|
| 2026.04.20 | ₩14,502 | ₩14,623 | ₩14,019 | ₩14,408 | -0.65% | 91.2만 |
|---|
| 2026.04.17 | ₩14,650 | ₩15,280 | ₩14,395 | ₩14,636 | -0.09% | 103만 |
|---|
| 2026.04.16 | ₩14,475 | ₩14,663 | ₩14,321 | ₩14,623 | +1.02% | 63만 |
|---|
| 2026.04.15 | ₩14,086 | ₩14,650 | ₩14,033 | ₩14,274 | +1.33% | 63.4만 |
|---|
| 2026.04.14 | ₩14,261 | ₩14,596 | ₩13,912 | ₩14,127 | -0.94% | 86.8만 |
|---|
| 2026.04.13 | ₩13,657 | ₩14,194 | ₩13,228 | ₩14,100 | +3.24% | 95.5만 |
|---|
| 2026.04.10 | ₩13,737 | ₩14,086 | ₩13,590 | ₩13,831 | +0.68% | 65.1만 |
|---|
| 2026.04.09 | ₩13,456 | ₩13,778 | ₩13,214 | ₩13,670 | +1.60% | 60.3만 |
|---|
| 2026.04.08 | ₩14,247 | ₩14,422 | ₩13,550 | ₩13,590 | -4.61% | 52.2만 |
|---|
| 2026.04.07 | ₩13,737 | ₩13,791 | ₩13,483 | ₩13,617 | -0.88% | 54.5만 |
|---|
| 2026.04.06 | ₩13,483 | ₩14,153 | ₩13,442 | ₩13,791 | +2.29% | 57.5만 |
|---|
| 2026.04.02 | ₩13,322 | ₩13,670 | ₩13,080 | ₩13,456 | +1.01% | 58만 |
|---|
| 2026.04.01 | ₩13,617 | ₩13,758 | ₩13,134 | ₩13,617 | 0.00% | 63.3만 |
|---|
| 2026.03.31 | ₩13,375 | ₩13,644 | ₩13,187 | ₩13,442 | +0.50% | 68.4만 |
|---|
| 2026.03.30 | ₩13,147 | ₩13,397 | ₩12,973 | ₩13,174 | +0.20% | 77.9만 |
|---|
| 2026.03.27 | ₩13,402 | ₩13,429 | ₩13,067 | ₩13,094 | -2.30% | 94.5만 |
|---|
| 2026.03.26 | ₩13,295 | ₩13,858 | ₩13,295 | ₩13,576 | +2.12% | 72.3만 |
|---|
| 2026.03.25 | ₩13,697 | ₩13,818 | ₩13,161 | ₩13,456 | -1.76% | 75만 |
|---|
| 2026.03.24 | ₩13,483 | ₩13,617 | ₩13,255 | ₩13,456 | -0.20% | 92.7만 |
|---|
| 2026.03.23 | ₩13,737 | ₩13,966 | ₩13,429 | ₩13,630 | -0.78% | 110.9만 |
|---|
| 2026.03.20 | ₩13,550 | ₩14,059 | ₩13,281 | ₩13,751 | +1.49% | 76.4만 |
|---|
| 2026.03.19 | ₩13,952 | ₩14,140 | ₩13,335 | ₩13,684 | -1.92% | 129.5만 |
|---|
| 2026.03.18 | ₩14,489 | ₩14,918 | ₩14,127 | ₩14,140 | -2.41% | 69.6만 |
|---|
| 2026.03.17 | ₩14,220 | ₩15,106 | ₩14,113 | ₩14,744 | +3.68% | 91.2만 |
|---|
| 2026.03.16 | ₩14,247 | ₩14,288 | ₩13,932 | ₩14,033 | -1.51% | 62.7만 |
|---|
| 2026.03.13 | ₩14,019 | ₩14,247 | ₩13,805 | ₩14,033 | +0.10% | 94.2만 |
|---|
| 2026.03.12 | ₩14,475 | ₩14,717 | ₩13,845 | ₩13,885 | -4.08% | 74.3만 |
|---|
| 2026.03.11 | ₩14,770 | ₩15,173 | ₩14,428 | ₩14,529 | -1.63% | 95.5만 |
|---|
| 2026.03.10 | ₩15,066 | ₩15,066 | ₩14,328 | ₩14,663 | -2.67% | 80.6만 |
|---|
| 2026.03.09 | ₩14,811 | ₩15,106 | ₩14,446 | ₩15,106 | +1.99% | 93.9만 |
|---|
| 2026.03.06 | ₩15,066 | ₩15,200 | ₩14,663 | ₩15,200 | +0.89% | 77.2만 |
|---|
| 2026.03.05 | ₩14,583 | ₩15,441 | ₩14,583 | ₩15,267 | +4.69% | 142.9만 |
|---|
| 2026.03.04 | ₩14,462 | ₩14,650 | ₩14,180 | ₩14,583 | +0.83% | 71.2만 |
|---|
| 2026.03.03 | ₩13,711 | ₩14,596 | ₩13,617 | ₩14,341 | +4.60% | 102.7만 |
|---|
| 2026.03.02 | ₩13,617 | ₩14,247 | ₩13,617 | ₩14,019 | +2.96% | 162.6만 |
|---|
| 2026.02.27 | ₩15,414 | ₩15,803 | ₩14,274 | ₩14,529 | -5.74% | 209.2만 |
|---|
| 2026.02.26 | ₩15,039 | ₩16,488 | ₩15,039 | ₩15,683 | +4.28% | 273만 |
|---|
| 2026.02.25 | ₩14,851 | ₩15,160 | ₩14,596 | ₩14,864 | +0.09% | 149.5만 |
|---|
| 2026.02.24 | ₩14,328 | ₩14,985 | ₩14,086 | ₩14,838 | +3.56% | 203만 |
|---|
| 2026.02.23 | ₩15,495 | ₩15,495 | ₩14,261 | ₩14,288 | -7.79% | 234.5만 |
|---|
| 2026.02.20 | ₩15,079 | ₩16,139 | ₩15,079 | ₩15,669 | +3.91% | 262.1만 |
|---|
| 2026.02.19 | ₩15,844 | ₩15,857 | ₩14,770 | ₩15,186 | -4.15% | 409.6만 |
|---|
| 2026.02.18 | ₩13,831 | ₩16,890 | ₩13,751 | ₩16,568 | +19.79% | 708.4만 |
|---|
| 2026.02.17 | ₩19,332 | ₩19,452 | ₩17,534 | ₩17,574 | -9.09% | 338.3만 |
|---|
| 2026.02.13 | ₩18,232 | ₩19,520 | ₩18,232 | ₩19,238 | +5.52% | 126만 |
|---|
| 2026.02.12 | ₩19,533 | ₩19,533 | ₩18,071 | ₩18,513 | -5.22% | 209.8만 |
|---|
| 2026.02.11 | ₩20,767 | ₩20,821 | ₩19,187 | ₩19,372 | -6.72% | 204.3만 |
|---|
| 2026.02.10 | ₩20,123 | ₩20,915 | ₩19,654 | ₩20,781 | +3.27% | 166.3만 |
|---|
| 2026.02.09 | ₩20,687 | ₩21,062 | ₩20,402 | ₩20,888 | +0.97% | 138.1만 |
|---|
| 2026.02.06 | ₩20,485 | ₩20,861 | ₩20,257 | ₩20,740 | +1.24% | 79.7만 |
|---|
| 2026.02.05 | ₩21,196 | ₩21,948 | ₩20,217 | ₩20,338 | -4.05% | 136.1만 |
|---|
| 2026.02.04 | ₩21,639 | ₩21,706 | ₩20,526 | ₩21,250 | -1.80% | 148.9만 |
|---|
| 2026.02.03 | ₩22,471 | ₩22,478 | ₩20,834 | ₩21,532 | -4.18% | 244.4만 |
|---|
| 2026.02.02 | ₩22,417 | ₩23,236 | ₩22,149 | ₩22,672 | +1.14% | 131.9만 |
|---|
| 2026.01.30 | ₩22,712 | ₩22,927 | ₩22,149 | ₩22,471 | -1.06% | 100.3만 |
|---|
| 2026.01.29 | ₩22,780 | ₩22,900 | ₩22,136 | ₩22,887 | +0.47% | 101.2만 |
|---|
| 2026.01.28 | ₩22,444 | ₩23,256 | ₩22,380 | ₩22,793 | +1.55% | 120.2만 |
|---|
| 2026.01.27 | ₩22,283 | ₩22,484 | ₩21,398 | ₩22,390 | +0.48% | 167.5만 |
|---|
| 2026.01.26 | ₩21,773 | ₩22,451 | ₩21,683 | ₩22,377 | +2.77% | 102.1만 |
|---|
| 2026.01.23 | ₩22,136 | ₩22,243 | ₩21,572 | ₩21,679 | -2.06% | 115.1만 |
|---|
| 2026.01.22 | ₩21,559 | ₩22,337 | ₩21,545 | ₩22,122 | +2.61% | 192.6만 |
|---|
| 2026.01.21 | ₩21,331 | ₩21,478 | ₩20,942 | ₩21,062 | -1.26% | 118.5만 |
|---|
| 2026.01.20 | ₩21,747 | ₩21,894 | ₩21,143 | ₩21,170 | -2.65% | 141.1만 |
|---|
| 2026.01.16 | ₩22,900 | ₩22,954 | ₩22,109 | ₩22,229 | -2.93% | 112.8만 |
|---|
| 2026.01.15 | ₩23,276 | ₩23,316 | ₩22,704 | ₩22,900 | -1.61% | 88.2만 |
|---|
| 2026.01.14 | ₩23,209 | ₩23,276 | ₩22,873 | ₩23,182 | -0.12% | 94.3만 |
|---|
| 2026.01.13 | ₩24,483 | ₩24,752 | ₩23,236 | ₩23,289 | -4.88% | 120.7만 |
|---|
| 2026.01.12 | ₩24,322 | ₩25,020 | ₩24,081 | ₩24,470 | +0.61% | 135.7만 |
|---|
| 2026.01.09 | ₩24,644 | ₩24,925 | ₩23,826 | ₩24,336 | -1.25% | 124만 |
|---|
| 2026.01.08 | ₩26,294 | ₩26,429 | ₩24,483 | ₩24,604 | -6.43% | 168.8만 |
|---|
| 2026.01.07 | ₩26,831 | ₩27,059 | ₩26,227 | ₩26,469 | -1.35% | 74.6만 |
|---|
| 2026.01.06 | ₩26,509 | ₩26,831 | ₩26,167 | ₩26,710 | +0.76% | 96.3만 |
|---|
| 2026.01.05 | ₩26,630 | ₩27,301 | ₩26,388 | ₩26,455 | -0.65% | 83.3만 |
|---|
| 2026.01.02 | ₩26,509 | ₩27,220 | ₩26,335 | ₩26,402 | -0.40% | 97.1만 |
|---|
| 2025.12.31 | ₩26,388 | ₩26,616 | ₩26,107 | ₩26,509 | +0.46% | 87.7만 |
|---|
| 2025.12.30 | ₩26,294 | ₩26,509 | ₩26,160 | ₩26,442 | +0.56% | 101.1만 |
|---|
| 2025.12.29 | ₩26,536 | ₩26,643 | ₩26,268 | ₩26,429 | -0.40% | 77.5만 |
|---|
| 2025.12.26 | ₩26,724 | ₩26,948 | ₩26,435 | ₩26,509 | -0.80% | 116.1만 |
|---|
| 2025.12.24 | ₩26,455 | ₩27,059 | ₩26,268 | ₩26,791 | +1.27% | 50만 |
|---|
| 2025.12.23 | ₩26,737 | ₩26,820 | ₩26,080 | ₩26,603 | -0.50% | 113.5만 |
|---|
| 2025.12.22 | ₩26,710 | ₩27,193 | ₩26,469 | ₩26,764 | +0.20% | 74.6만 |
|---|
| 2025.12.19 | ₩26,751 | ₩26,851 | ₩26,475 | ₩26,724 | -0.10% | 89.7만 |
|---|
| 2025.12.18 | ₩27,113 | ₩27,233 | ₩26,522 | ₩26,697 | -1.53% | 127.2만 |
|---|
| 2025.12.17 | ₩27,368 | ₩27,851 | ₩26,737 | ₩26,737 | -2.30% | 60.7만 |
|---|
| 2025.12.16 | ₩26,818 | ₩27,837 | ₩26,818 | ₩27,394 | +2.15% | 64.5만 |
|---|
| 2025.12.15 | ₩27,783 | ₩27,985 | ₩26,751 | ₩26,804 | -3.52% | 85.4만 |
|---|
| 2025.12.12 | ₩27,864 | ₩28,642 | ₩27,716 | ₩27,757 | -0.39% | 73.5만 |
|---|
| 2025.12.11 | ₩28,119 | ₩28,656 | ₩28,052 | ₩28,092 | -0.10% | 49.3만 |
|---|
| 2025.12.10 | ₩29,085 | ₩29,501 | ₩28,092 | ₩28,159 | -3.18% | 50.3만 |
|---|
| 2025.12.09 | ₩28,481 | ₩29,434 | ₩28,387 | ₩29,407 | +3.25% | 52만 |
|---|
| 2025.12.08 | ₩28,763 | ₩28,977 | ₩28,413 | ₩28,776 | +0.05% | 49.8만 |
|---|
| 2025.12.05 | ₩28,588 | ₩29,742 | ₩28,588 | ₩28,897 | +1.08% | 76.5만 |
|---|
| 2025.12.04 | ₩28,884 | ₩29,058 | ₩28,382 | ₩28,816 | -0.23% | 65.2만 |
|---|
| 2025.12.03 | ₩28,374 | ₩29,031 | ₩28,313 | ₩28,803 | +1.51% | 58.7만 |
|---|
| 2025.12.02 | ₩28,038 | ₩28,521 | ₩27,837 | ₩28,253 | +0.77% | 70.4만 |
|---|
| 2025.12.01 | ₩27,555 | ₩28,038 | ₩27,408 | ₩27,851 | +1.07% | 65.4만 |
|---|
| 2025.11.28 | ₩27,998 | ₩28,669 | ₩27,944 | ₩28,079 | +0.29% | 30.4만 |
|---|
| 2025.11.26 | ₩27,770 | ₩27,993 | ₩27,529 | ₩27,529 | -0.87% | 50.8만 |
|---|
| 2025.11.25 | ₩27,099 | ₩27,783 | ₩27,017 | ₩27,448 | +1.29% | 82.4만 |
|---|
| 2025.11.24 | ₩27,099 | ₩27,126 | ₩26,536 | ₩26,804 | -1.09% | 68.3만 |
|---|
| 2025.11.21 | ₩26,643 | ₩27,287 | ₩25,966 | ₩27,099 | +1.71% | 78.9만 |
|---|
| 2025.11.20 | ₩27,274 | ₩27,448 | ₩26,522 | ₩26,710 | -2.07% | 66.6만 |
|---|
| 2025.11.19 | ₩27,247 | ₩27,623 | ₩26,858 | ₩27,260 | +0.05% | 69만 |
|---|
| 2025.11.18 | ₩27,153 | ₩27,462 | ₩26,590 | ₩27,072 | -0.30% | 82.3만 |
|---|
| 2025.11.17 | ₩29,192 | ₩29,192 | ₩27,314 | ₩27,394 | -6.16% | 86.1만 |
|---|
| 2025.11.14 | ₩29,648 | ₩29,715 | ₩28,857 | ₩29,232 | -1.40% | 68.2만 |
|---|
| 2025.11.13 | ₩29,246 | ₩30,017 | ₩28,682 | ₩29,957 | +2.43% | 84.7만 |
|---|
| 2025.11.12 | ₩30,413 | ₩30,453 | ₩29,273 | ₩29,447 | -3.18% | 82.7만 |
|---|
| 2025.11.11 | ₩29,259 | ₩30,091 | ₩29,259 | ₩30,051 | +2.71% | 79.8만 |
|---|
| 2025.11.10 | ₩28,334 | ₩29,568 | ₩28,173 | ₩29,286 | +3.36% | 94.9만 |
|---|
| 2025.11.07 | ₩26,576 | ₩28,132 | ₩26,415 | ₩28,025 | +5.45% | 88만 |
|---|
| 2025.11.06 | ₩27,220 | ₩28,173 | ₩26,777 | ₩26,804 | -1.53% | 120.7만 |
|---|
| 2025.11.05 | ₩30,386 | ₩30,641 | ₩27,099 | ₩27,582 | -9.23% | 191만 |
|---|
| 2025.11.04 | ₩29,930 | ₩30,104 | ₩28,977 | ₩29,018 | -3.05% | 124.6만 |
|---|
| 2025.11.03 | ₩30,185 | ₩30,628 | ₩29,621 | ₩29,823 | -1.20% | 69.4만 |
|---|
| 2025.10.31 | ₩29,917 | ₩30,440 | ₩29,849 | ₩30,373 | +1.52% | 64.8만 |
|---|
| 2025.10.30 | ₩30,467 | ₩30,668 | ₩29,735 | ₩29,756 | -2.33% | 76.2만 |
|---|
| 2025.10.29 | ₩31,231 | ₩31,257 | ₩30,225 | ₩30,668 | -1.80% | 84.2만 |
|---|
| 2025.10.28 | ₩31,768 | ₩31,781 | ₩31,037 | ₩31,661 | -0.34% | 60.9만 |
|---|
| 2025.10.27 | ₩30,963 | ₩31,996 | ₩30,869 | ₩31,124 | +0.52% | 121.5만 |
|---|
| 2025.10.24 | ₩30,614 | ₩31,459 | ₩30,561 | ₩30,802 | +0.61% | 112만 |
|---|
| 2025.10.23 | ₩30,185 | ₩31,231 | ₩30,145 | ₩30,735 | +1.82% | 45.2만 |
|---|
| 2025.10.22 | ₩30,721 | ₩30,936 | ₩29,970 | ₩30,239 | -1.57% | 38.8만 |
|---|
| 2025.10.21 | ₩30,373 | ₩31,204 | ₩30,198 | ₩31,030 | +2.16% | 37.2만 |
|---|
| 2025.10.20 | ₩30,285 | ₩30,628 | ₩29,823 | ₩30,520 | +0.78% | 59.3만 |
|---|
| 2025.10.17 | ₩29,326 | ₩29,689 | ₩29,112 | ₩29,367 | +0.14% | 51.7만 |
|---|
| 2025.10.16 | ₩30,587 | ₩30,727 | ₩29,393 | ₩29,648 | -3.07% | 43.8만 |
|---|
| 2025.10.15 | ₩30,748 | ₩30,842 | ₩30,225 | ₩30,467 | -0.92% | 36.1만 |
|---|
| 2025.10.14 | ₩30,319 | ₩30,695 | ₩30,008 | ₩30,547 | +0.75% | 47.9만 |
|---|
| 2025.10.13 | ₩30,681 | ₩30,721 | ₩29,648 | ₩30,373 | -1.01% | 60.7만 |
|---|
| 2025.10.10 | ₩31,607 | ₩31,607 | ₩30,319 | ₩30,587 | -3.23% | 64.8만 |
|---|