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 | ₩11,642 | ₩11,756 | ₩11,562 | ₩11,669 | +0.23% | 46.3만 |
| 2026.10.08 | ₩11,421 | ₩11,575 | ₩11,288 | ₩11,562 | +1.23% | 38.2만 |
| 2026.10.07 | ₩11,308 | ₩11,441 | ₩11,221 | ₩11,375 | +0.59% | 60.5만 |
| 2026.10.06 | ₩11,508 | ₩11,575 | ₩11,321 | ₩11,334 | -1.51% | 39.1만 |
| 2026.10.05 | ₩11,468 | ₩11,629 | ₩11,308 | ₩11,495 | +0.23% | 71.9만 |
| 2026.10.02 | ₩11,468 | ₩11,468 | ₩11,201 | ₩11,428 | -0.35% | 81.9만 |
| 2026.10.01 | ₩11,789 | ₩11,789 | ₩11,415 | ₩11,455 | -2.84% | 47.3만 |
| 2026.09.30 | ₩11,441 | ₩11,789 | ₩11,381 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,535 |
| +0.82% |
| 74.3만 |
| 2026.09.29 | ₩11,482 | ₩11,548 | ₩11,241 | ₩11,441 | -0.35% | 59만 |
|---|
| 2026.09.28 | ₩11,308 | ₩11,508 | ₩11,120 | ₩11,455 | +1.30% | 56.7만 |
|---|
| 2026.09.25 | ₩11,375 | ₩11,508 | ₩11,267 | ₩11,441 | +0.59% | 46만 |
|---|
| 2026.09.24 | ₩11,375 | ₩11,508 | ₩11,174 | ₩11,401 | +0.24% | 84.4만 |
|---|
| 2026.09.23 | ₩11,696 | ₩11,696 | ₩11,401 | ₩11,401 | -2.52% | 54만 |
|---|
| 2026.09.22 | ₩11,830 | ₩11,870 | ₩11,495 | ₩11,602 | -1.92% | 48만 |
|---|
| 2026.09.21 | ₩11,281 | ₩11,722 | ₩11,281 | ₩11,669 | +3.44% | 78.5만 |
|---|
| 2026.09.18 | ₩11,709 | ₩11,709 | ₩11,288 | ₩11,375 | -2.86% | 89.6만 |
|---|
| 2026.09.17 | ₩12,044 | ₩12,044 | ₩11,669 | ₩11,696 | -2.89% | 49만 |
|---|
| 2026.09.16 | ₩12,151 | ₩12,204 | ₩11,903 | ₩11,990 | -1.32% | 42.4만 |
|---|
| 2026.09.15 | ₩12,124 | ₩12,325 | ₩12,017 | ₩12,151 | +0.22% | 53.5만 |
|---|
| 2026.09.14 | ₩12,191 | ₩12,445 | ₩12,111 | ₩12,418 | +1.87% | 63.7만 |
|---|
| 2026.09.11 | ₩11,977 | ₩12,111 | ₩11,937 | ₩12,084 | +0.89% | 39.9만 |
|---|
| 2026.09.10 | ₩11,910 | ₩12,084 | ₩11,870 | ₩11,950 | +0.34% | 41.7만 |
|---|
| 2026.09.09 | ₩11,963 | ₩12,003 | ₩11,816 | ₩11,950 | -0.11% | 65.4만 |
|---|
| 2026.09.08 | ₩12,204 | ₩12,452 | ₩11,977 | ₩12,057 | -1.21% | 59.1만 |
|---|
| 2026.09.04 | ₩12,311 | ₩12,438 | ₩12,191 | ₩12,378 | +0.54% | 28.1만 |
|---|
| 2026.09.03 | ₩12,646 | ₩12,954 | ₩12,258 | ₩12,311 | -2.65% | 41.6만 |
|---|
| 2026.09.02 | ₩12,378 | ₩12,666 | ₩12,258 | ₩12,619 | +1.95% | 39.9만 |
|---|
| 2026.09.01 | ₩12,458 | ₩12,793 | ₩12,365 | ₩12,378 | -0.64% | 45만 |
|---|
| 2026.08.31 | ₩12,512 | ₩12,753 | ₩12,311 | ₩12,686 | +1.39% | 33.8만 |
|---|
| 2026.08.28 | ₩12,445 | ₩12,889 | ₩12,425 | ₩12,673 | +1.83% | 33.7만 |
|---|
| 2026.08.27 | ₩12,793 | ₩12,954 | ₩12,371 | ₩12,566 | -1.78% | 54.3만 |
|---|
| 2026.08.26 | ₩12,833 | ₩12,833 | ₩12,552 | ₩12,673 | -1.25% | 35.4만 |
|---|
| 2026.08.25 | ₩12,432 | ₩12,893 | ₩12,432 | ₩12,820 | +3.12% | 55.5만 |
|---|
| 2026.08.24 | ₩12,325 | ₩12,652 | ₩12,271 | ₩12,539 | +1.74% | 66.8만 |
|---|
| 2026.08.21 | ₩12,392 | ₩12,499 | ₩12,238 | ₩12,325 | -0.54% | 40.8만 |
|---|
| 2026.08.20 | ₩12,311 | ₩12,378 | ₩12,044 | ₩12,284 | -0.22% | 57.1만 |
|---|
| 2026.08.19 | ₩12,044 | ₩12,586 | ₩12,030 | ₩12,418 | +3.11% | 64.2만 |
|---|
| 2026.08.18 | ₩11,709 | ₩12,094 | ₩11,696 | ₩11,870 | +1.37% | 59.5만 |
|---|
| 2026.08.17 | ₩12,044 | ₩12,097 | ₩11,669 | ₩11,696 | -2.89% | 73.5만 |
|---|
| 2026.08.14 | ₩12,177 | ₩12,177 | ₩11,776 | ₩12,057 | -0.99% | 51.2만 |
|---|
| 2026.08.13 | ₩11,669 | ₩12,218 | ₩11,562 | ₩12,070 | +3.44% | 73.5만 |
|---|
| 2026.08.12 | ₩11,642 | ₩11,776 | ₩11,515 | ₩11,589 | -0.46% | 120.3만 |
|---|
| 2026.08.11 | ₩12,044 | ₩12,258 | ₩11,696 | ₩11,709 | -2.78% | 95.1만 |
|---|
| 2026.08.10 | ₩12,298 | ₩12,405 | ₩11,883 | ₩12,164 | -1.09% | 110.5만 |
|---|
| 2026.08.07 | ₩12,539 | ₩12,913 | ₩12,392 | ₩12,606 | +0.53% | 83.5만 |
|---|
| 2026.08.06 | ₩12,458 | ₩12,539 | ₩12,244 | ₩12,311 | -1.18% | 58.5만 |
|---|
| 2026.08.05 | ₩12,927 | ₩13,074 | ₩12,472 | ₩12,646 | -2.17% | 73.1만 |
|---|
| 2026.08.04 | ₩12,472 | ₩13,101 | ₩12,472 | ₩12,900 | +3.43% | 109.1만 |
|---|
| 2026.08.03 | ₩12,097 | ₩12,873 | ₩12,097 | ₩12,659 | +4.65% | 109.9만 |
|---|
| 2026.07.31 | ₩12,044 | ₩12,438 | ₩11,863 | ₩11,950 | -0.78% | 123.2만 |
|---|
| 2026.07.30 | ₩12,177 | ₩12,499 | ₩11,843 | ₩12,284 | +0.88% | 240만 |
|---|
| 2026.07.29 | ₩12,552 | ₩12,780 | ₩11,709 | ₩12,325 | -1.81% | 310.9만 |
|---|
| 2026.07.28 | ₩14,934 | ₩15,737 | ₩14,934 | ₩15,510 | +3.85% | 80.9만 |
|---|
| 2026.07.27 | ₩14,332 | ₩15,215 | ₩14,305 | ₩14,800 | +3.27% | 51.7만 |
|---|
| 2026.07.24 | ₩13,917 | ₩14,171 | ₩13,823 | ₩13,997 | +0.58% | 66.8만 |
|---|
| 2026.07.23 | ₩14,064 | ₩14,145 | ₩13,609 | ₩13,770 | -2.09% | 66.8만 |
|---|
| 2026.07.22 | ₩14,854 | ₩14,974 | ₩13,930 | ₩14,051 | -5.41% | 102.5만 |
|---|
| 2026.07.21 | ₩14,988 | ₩15,282 | ₩14,559 | ₩14,760 | -1.52% | 50.6만 |
|---|
| 2026.07.20 | ₩15,068 | ₩15,443 | ₩14,725 | ₩15,389 | +2.13% | 41.7만 |
|---|
| 2026.07.17 | ₩15,402 | ₩15,643 | ₩15,001 | ₩15,014 | -2.52% | 51만 |
|---|
| 2026.07.16 | ₩15,309 | ₩15,991 | ₩15,055 | ₩15,576 | +1.75% | 91.9만 |
|---|
| 2026.07.15 | ₩15,175 | ₩15,362 | ₩14,934 | ₩15,055 | -0.79% | 36.4만 |
|---|
| 2026.07.14 | ₩14,787 | ₩14,961 | ₩14,533 | ₩14,814 | +0.18% | 47.2만 |
|---|
| 2026.07.13 | ₩14,854 | ₩15,362 | ₩14,854 | ₩15,081 | +1.53% | 54.4만 |
|---|
| 2026.07.10 | ₩14,774 | ₩14,860 | ₩14,492 | ₩14,774 | 0.00% | 29.7만 |
|---|
| 2026.07.09 | ₩14,225 | ₩14,653 | ₩14,051 | ₩14,613 | +2.73% | 41.6만 |
|---|
| 2026.07.08 | ₩14,894 | ₩14,947 | ₩14,332 | ₩14,546 | -2.34% | 42.2만 |
|---|
| 2026.07.07 | ₩15,014 | ₩15,402 | ₩14,961 | ₩15,014 | 0.00% | 60.8만 |
|---|
| 2026.07.06 | ₩14,452 | ₩14,921 | ₩14,185 | ₩14,881 | +2.96% | 61.2만 |
|---|
| 2026.07.02 | ₩14,693 | ₩14,961 | ₩14,292 | ₩14,466 | -1.55% | 47만 |
|---|
| 2026.07.01 | ₩14,078 | ₩14,807 | ₩13,917 | ₩14,600 | +3.71% | 59.2만 |
|---|
| 2026.06.30 | ₩14,131 | ₩14,252 | ₩13,730 | ₩13,810 | -2.27% | 53.6만 |
|---|
| 2026.06.29 | ₩14,854 | ₩15,055 | ₩14,265 | ₩14,265 | -3.96% | 65.5만 |
|---|
| 2026.06.26 | ₩13,596 | ₩14,934 | ₩13,596 | ₩14,894 | +9.55% | 88만 |
|---|
| 2026.06.25 | ₩13,971 | ₩14,111 | ₩13,516 | ₩13,516 | -3.26% | 70.7만 |
|---|
| 2026.06.24 | ₩13,583 | ₩14,519 | ₩13,583 | ₩14,158 | +4.24% | 62.3만 |
|---|
| 2026.06.23 | ₩13,489 | ₩13,703 | ₩13,302 | ₩13,583 | +0.69% | 55.5만 |
|---|
| 2026.06.22 | ₩13,890 | ₩13,904 | ₩13,302 | ₩13,302 | -4.24% | 122.1만 |
|---|
| 2026.06.18 | ₩13,462 | ₩14,546 | ₩13,188 | ₩13,890 | +3.18% | 341.9만 |
|---|
| 2026.06.17 | ₩13,194 | ₩13,388 | ₩12,820 | ₩12,873 | -2.43% | 55.8만 |
|---|
| 2026.06.16 | ₩13,221 | ₩13,435 | ₩12,994 | ₩13,221 | 0.00% | 52.3만 |
|---|
| 2026.06.15 | ₩13,382 | ₩13,810 | ₩13,235 | ₩13,342 | -0.30% | 61.9만 |
|---|
| 2026.06.12 | ₩13,248 | ₩13,644 | ₩13,007 | ₩13,328 | +0.61% | 52.7만 |
|---|
| 2026.06.11 | ₩13,382 | ₩13,475 | ₩12,934 | ₩13,194 | -1.40% | 120.8만 |
|---|
| 2026.06.10 | ₩13,569 | ₩13,877 | ₩13,435 | ₩13,475 | -0.69% | 75.5만 |
|---|
| 2026.06.09 | ₩13,609 | ₩14,071 | ₩13,542 | ₩13,783 | +1.28% | 57.2만 |
|---|
| 2026.06.08 | ₩13,569 | ₩14,024 | ₩13,382 | ₩13,716 | +1.08% | 52.4만 |
|---|
| 2026.06.05 | ₩13,716 | ₩14,038 | ₩13,529 | ₩13,703 | -0.10% | 67.7만 |
|---|
| 2026.06.04 | ₩13,676 | ₩13,944 | ₩13,542 | ₩13,756 | +0.59% | 57만 |
|---|
| 2026.06.03 | ₩14,051 | ₩14,051 | ₩13,356 | ₩13,475 | -4.10% | 114.8만 |
|---|
| 2026.06.02 | ₩15,121 | ₩15,121 | ₩14,158 | ₩14,158 | -6.37% | 98.4만 |
|---|
| 2026.06.01 | ₩14,787 | ₩15,362 | ₩14,600 | ₩15,322 | +3.62% | 141.7만 |
|---|
| 2026.05.29 | ₩14,559 | ₩15,483 | ₩14,332 | ₩14,707 | +1.01% | 301.4만 |
|---|
| 2026.05.28 | ₩14,640 | ₩14,921 | ₩14,443 | ₩14,720 | +0.55% | 63.8만 |
|---|
| 2026.05.27 | ₩14,586 | ₩15,148 | ₩14,439 | ₩14,653 | +0.46% | 50.4만 |
|---|
| 2026.05.26 | ₩14,747 | ₩14,854 | ₩14,412 | ₩14,653 | -0.64% | 71.2만 |
|---|
| 2026.05.22 | ₩14,533 | ₩14,854 | ₩14,359 | ₩14,840 | +2.12% | 52.9만 |
|---|
| 2026.05.21 | ₩14,171 | ₩14,626 | ₩13,783 | ₩14,506 | +2.36% | 55.8만 |
|---|
| 2026.05.20 | ₩14,131 | ₩14,439 | ₩13,649 | ₩14,399 | +1.89% | 68.1만 |
|---|
| 2026.05.19 | ₩14,479 | ₩14,947 | ₩14,158 | ₩14,211 | -1.85% | 66.6만 |
|---|
| 2026.05.18 | ₩13,850 | ₩14,466 | ₩13,850 | ₩14,345 | +3.57% | 115.7만 |
|---|
| 2026.05.15 | ₩13,636 | ₩14,064 | ₩13,529 | ₩13,850 | +1.57% | 58.7만 |
|---|
| 2026.05.14 | ₩14,305 | ₩14,332 | ₩13,583 | ₩13,609 | -4.86% | 81.5만 |
|---|
| 2026.05.13 | ₩14,492 | ₩14,492 | ₩13,944 | ₩14,305 | -1.29% | 78.1만 |
|---|
| 2026.05.12 | ₩14,854 | ₩14,921 | ₩14,385 | ₩14,600 | -1.71% | 64.6만 |
|---|
| 2026.05.11 | ₩15,255 | ₩15,269 | ₩14,666 | ₩14,787 | -3.07% | 82.8만 |
|---|
| 2026.05.08 | ₩15,255 | ₩15,429 | ₩14,800 | ₩15,322 | +0.44% | 106만 |
|---|
| 2026.05.07 | ₩15,121 | ₩16,112 | ₩15,121 | ₩15,724 | +3.98% | 84.4만 |
|---|
| 2026.05.06 | ₩15,523 | ₩15,594 | ₩15,014 | ₩15,068 | -2.93% | 68.4만 |
|---|
| 2026.05.05 | ₩15,536 | ₩15,737 | ₩15,295 | ₩15,483 | -0.34% | 52.1만 |
|---|
| 2026.05.04 | ₩16,259 | ₩16,580 | ₩15,483 | ₩15,483 | -4.77% | 73.8만 |
|---|
| 2026.05.01 | ₩15,791 | ₩16,513 | ₩15,750 | ₩16,259 | +2.97% | 89.4만 |
|---|
| 2026.04.30 | ₩16,132 | ₩16,132 | ₩15,215 | ₩15,576 | -3.44% | 136.6만 |
|---|
| 2026.04.29 | ₩16,259 | ₩17,711 | ₩15,683 | ₩16,219 | -0.25% | 420.8만 |
|---|
| 2026.04.28 | ₩14,412 | ₩14,479 | ₩13,676 | ₩13,864 | -3.81% | 90.4만 |
|---|
| 2026.04.27 | ₩14,145 | ₩14,533 | ₩13,971 | ₩14,225 | +0.57% | 63.5만 |
|---|
| 2026.04.24 | ₩13,690 | ₩14,252 | ₩13,663 | ₩14,238 | +4.01% | 50.8만 |
|---|
| 2026.04.23 | ₩14,064 | ₩14,104 | ₩13,382 | ₩13,663 | -2.85% | 80.7만 |
|---|
| 2026.04.22 | ₩14,278 | ₩14,680 | ₩14,124 | ₩14,305 | +0.19% | 59.4만 |
|---|
| 2026.04.21 | ₩14,412 | ₩14,747 | ₩14,024 | ₩14,078 | -2.32% | 115.4만 |
|---|
| 2026.04.20 | ₩14,466 | ₩14,586 | ₩13,984 | ₩14,372 | -0.65% | 91.2만 |
|---|
| 2026.04.17 | ₩14,613 | ₩15,242 | ₩14,359 | ₩14,600 | -0.09% | 103만 |
|---|
| 2026.04.16 | ₩14,439 | ₩14,626 | ₩14,285 | ₩14,586 | +1.02% | 63만 |
|---|
| 2026.04.15 | ₩14,051 | ₩14,613 | ₩13,997 | ₩14,238 | +1.33% | 63.4만 |
|---|
| 2026.04.14 | ₩14,225 | ₩14,559 | ₩13,877 | ₩14,091 | -0.94% | 86.8만 |
|---|
| 2026.04.13 | ₩13,623 | ₩14,158 | ₩13,194 | ₩14,064 | +3.24% | 95.5만 |
|---|
| 2026.04.10 | ₩13,703 | ₩14,051 | ₩13,556 | ₩13,797 | +0.68% | 65.1만 |
|---|
| 2026.04.09 | ₩13,422 | ₩13,743 | ₩13,181 | ₩13,636 | +1.60% | 60.3만 |
|---|
| 2026.04.08 | ₩14,211 | ₩14,385 | ₩13,516 | ₩13,556 | -4.61% | 52.2만 |
|---|
| 2026.04.07 | ₩13,703 | ₩13,756 | ₩13,449 | ₩13,583 | -0.88% | 54.5만 |
|---|
| 2026.04.06 | ₩13,449 | ₩14,118 | ₩13,409 | ₩13,756 | +2.29% | 57.5만 |
|---|
| 2026.04.02 | ₩13,288 | ₩13,636 | ₩13,047 | ₩13,422 | +1.01% | 58만 |
|---|
| 2026.04.01 | ₩13,583 | ₩13,723 | ₩13,101 | ₩13,583 | 0.00% | 63.3만 |
|---|
| 2026.03.31 | ₩13,342 | ₩13,609 | ₩13,154 | ₩13,409 | +0.50% | 68.4만 |
|---|
| 2026.03.30 | ₩13,114 | ₩13,363 | ₩12,940 | ₩13,141 | +0.20% | 77.9만 |
|---|
| 2026.03.27 | ₩13,368 | ₩13,395 | ₩13,034 | ₩13,061 | -2.30% | 94.5만 |
|---|
| 2026.03.26 | ₩13,261 | ₩13,823 | ₩13,261 | ₩13,542 | +2.12% | 72.3만 |
|---|
| 2026.03.25 | ₩13,663 | ₩13,783 | ₩13,128 | ₩13,422 | -1.76% | 75만 |
|---|
| 2026.03.24 | ₩13,449 | ₩13,583 | ₩13,221 | ₩13,422 | -0.20% | 92.7만 |
|---|
| 2026.03.23 | ₩13,703 | ₩13,930 | ₩13,395 | ₩13,596 | -0.78% | 110.9만 |
|---|
| 2026.03.20 | ₩13,516 | ₩14,024 | ₩13,248 | ₩13,716 | +1.49% | 76.4만 |
|---|
| 2026.03.19 | ₩13,917 | ₩14,104 | ₩13,302 | ₩13,649 | -1.92% | 129.5만 |
|---|
| 2026.03.18 | ₩14,452 | ₩14,881 | ₩14,091 | ₩14,104 | -2.41% | 69.6만 |
|---|
| 2026.03.17 | ₩14,185 | ₩15,068 | ₩14,078 | ₩14,707 | +3.68% | 91.2만 |
|---|
| 2026.03.16 | ₩14,211 | ₩14,252 | ₩13,897 | ₩13,997 | -1.51% | 62.7만 |
|---|
| 2026.03.13 | ₩13,984 | ₩14,211 | ₩13,770 | ₩13,997 | +0.10% | 94.2만 |
|---|
| 2026.03.12 | ₩14,439 | ₩14,680 | ₩13,810 | ₩13,850 | -4.08% | 74.3만 |
|---|
| 2026.03.11 | ₩14,733 | ₩15,135 | ₩14,392 | ₩14,492 | -1.63% | 95.5만 |
|---|
| 2026.03.10 | ₩15,028 | ₩15,028 | ₩14,292 | ₩14,626 | -2.67% | 80.6만 |
|---|
| 2026.03.09 | ₩14,774 | ₩15,068 | ₩14,410 | ₩15,068 | +1.99% | 93.9만 |
|---|
| 2026.03.06 | ₩15,028 | ₩15,162 | ₩14,626 | ₩15,162 | +0.89% | 77.2만 |
|---|
| 2026.03.05 | ₩14,546 | ₩15,402 | ₩14,546 | ₩15,228 | +4.69% | 142.9만 |
|---|
| 2026.03.04 | ₩14,426 | ₩14,613 | ₩14,145 | ₩14,546 | +0.83% | 71.2만 |
|---|
| 2026.03.03 | ₩13,676 | ₩14,559 | ₩13,583 | ₩14,305 | +4.60% | 102.7만 |
|---|
| 2026.03.02 | ₩13,583 | ₩14,211 | ₩13,583 | ₩13,984 | +2.96% | 162.6만 |
|---|
| 2026.02.27 | ₩15,376 | ₩15,764 | ₩14,238 | ₩14,492 | -5.74% | 209.2만 |
|---|
| 2026.02.26 | ₩15,001 | ₩16,446 | ₩15,001 | ₩15,643 | +4.28% | 273만 |
|---|
| 2026.02.25 | ₩14,814 | ₩15,121 | ₩14,559 | ₩14,827 | +0.09% | 149.5만 |
|---|
| 2026.02.24 | ₩14,292 | ₩14,947 | ₩14,051 | ₩14,800 | +3.56% | 203만 |
|---|
| 2026.02.23 | ₩15,456 | ₩15,456 | ₩14,225 | ₩14,252 | -7.79% | 234.5만 |
|---|
| 2026.02.20 | ₩15,041 | ₩16,098 | ₩15,041 | ₩15,630 | +3.91% | 262.1만 |
|---|
| 2026.02.19 | ₩15,804 | ₩15,817 | ₩14,733 | ₩15,148 | -4.15% | 409.6만 |
|---|
| 2026.02.18 | ₩13,797 | ₩16,848 | ₩13,716 | ₩16,527 | +19.79% | 708.4만 |
|---|
| 2026.02.17 | ₩19,283 | ₩19,404 | ₩17,490 | ₩17,530 | -9.09% | 338.3만 |
|---|
| 2026.02.13 | ₩18,186 | ₩19,471 | ₩18,186 | ₩19,190 | +5.52% | 126만 |
|---|
| 2026.02.12 | ₩19,484 | ₩19,484 | ₩18,025 | ₩18,467 | -5.22% | 209.8만 |
|---|
| 2026.02.11 | ₩20,715 | ₩20,769 | ₩19,139 | ₩19,323 | -6.72% | 204.3만 |
|---|
| 2026.02.10 | ₩20,073 | ₩20,862 | ₩19,604 | ₩20,728 | +3.27% | 166.3만 |
|---|
| 2026.02.09 | ₩20,635 | ₩21,009 | ₩20,351 | ₩20,835 | +0.97% | 138.1만 |
|---|
| 2026.02.06 | ₩20,434 | ₩20,809 | ₩20,207 | ₩20,688 | +1.24% | 79.7만 |
|---|
| 2026.02.05 | ₩21,143 | ₩21,893 | ₩20,166 | ₩20,287 | -4.05% | 136.1만 |
|---|
| 2026.02.04 | ₩21,585 | ₩21,652 | ₩20,474 | ₩21,197 | -1.80% | 148.9만 |
|---|
| 2026.02.03 | ₩22,415 | ₩22,421 | ₩20,782 | ₩21,478 | -4.18% | 244.4만 |
|---|
| 2026.02.02 | ₩22,361 | ₩23,177 | ₩22,093 | ₩22,615 | +1.14% | 131.9만 |
|---|
| 2026.01.30 | ₩22,655 | ₩22,869 | ₩22,093 | ₩22,415 | -1.06% | 100.3만 |
|---|
| 2026.01.29 | ₩22,722 | ₩22,843 | ₩22,080 | ₩22,829 | +0.47% | 101.2만 |
|---|
| 2026.01.28 | ₩22,388 | ₩23,197 | ₩22,324 | ₩22,736 | +1.55% | 120.2만 |
|---|
| 2026.01.27 | ₩22,227 | ₩22,428 | ₩21,344 | ₩22,334 | +0.48% | 167.5만 |
|---|
| 2026.01.26 | ₩21,719 | ₩22,394 | ₩21,629 | ₩22,321 | +2.77% | 102.1만 |
|---|
| 2026.01.23 | ₩22,080 | ₩22,187 | ₩21,518 | ₩21,625 | -2.06% | 115.1만 |
|---|
| 2026.01.22 | ₩21,505 | ₩22,281 | ₩21,491 | ₩22,067 | +2.61% | 192.6만 |
|---|
| 2026.01.21 | ₩21,277 | ₩21,424 | ₩20,889 | ₩21,009 | -1.26% | 118.5만 |
|---|
| 2026.01.20 | ₩21,692 | ₩21,839 | ₩21,090 | ₩21,116 | -2.65% | 141.1만 |
|---|
| 2026.01.16 | ₩22,843 | ₩22,896 | ₩22,053 | ₩22,174 | -2.93% | 112.8만 |
|---|
| 2026.01.15 | ₩23,217 | ₩23,258 | ₩22,647 | ₩22,843 | -1.61% | 88.2만 |
|---|
| 2026.01.14 | ₩23,151 | ₩23,217 | ₩22,816 | ₩23,124 | -0.12% | 94.3만 |
|---|
| 2026.01.13 | ₩24,422 | ₩24,689 | ₩23,177 | ₩23,231 | -4.88% | 120.7만 |
|---|
| 2026.01.12 | ₩24,261 | ₩24,957 | ₩24,020 | ₩24,408 | +0.61% | 135.7만 |
|---|
| 2026.01.09 | ₩24,582 | ₩24,862 | ₩23,766 | ₩24,275 | -1.25% | 124만 |
|---|
| 2026.01.08 | ₩26,228 | ₩26,362 | ₩24,422 | ₩24,542 | -6.43% | 168.8만 |
|---|
| 2026.01.07 | ₩26,764 | ₩26,991 | ₩26,161 | ₩26,402 | -1.35% | 74.6만 |
|---|
| 2026.01.06 | ₩26,442 | ₩26,764 | ₩26,101 | ₩26,643 | +0.76% | 96.3만 |
|---|
| 2026.01.05 | ₩26,563 | ₩27,232 | ₩26,322 | ₩26,389 | -0.65% | 83.3만 |
|---|
| 2026.01.02 | ₩26,442 | ₩27,152 | ₩26,268 | ₩26,335 | -0.40% | 97.1만 |
|---|
| 2025.12.31 | ₩26,322 | ₩26,549 | ₩26,041 | ₩26,442 | +0.46% | 87.7만 |
|---|
| 2025.12.30 | ₩26,228 | ₩26,442 | ₩26,095 | ₩26,376 | +0.56% | 101.1만 |
|---|
| 2025.12.29 | ₩26,469 | ₩26,576 | ₩26,202 | ₩26,362 | -0.40% | 77.5만 |
|---|
| 2025.12.26 | ₩26,657 | ₩26,880 | ₩26,369 | ₩26,442 | -0.80% | 116.1만 |
|---|
| 2025.12.24 | ₩26,389 | ₩26,991 | ₩26,202 | ₩26,723 | +1.27% | 50만 |
|---|
| 2025.12.23 | ₩26,670 | ₩26,753 | ₩26,014 | ₩26,536 | -0.50% | 113.5만 |
|---|
| 2025.12.22 | ₩26,643 | ₩27,125 | ₩26,402 | ₩26,697 | +0.20% | 74.6만 |
|---|
| 2025.12.19 | ₩26,683 | ₩26,784 | ₩26,409 | ₩26,657 | -0.10% | 89.7만 |
|---|
| 2025.12.18 | ₩27,045 | ₩27,165 | ₩26,456 | ₩26,630 | -1.53% | 127.2만 |
|---|
| 2025.12.17 | ₩27,299 | ₩27,781 | ₩26,670 | ₩26,670 | -2.30% | 60.7만 |
|---|
| 2025.12.16 | ₩26,750 | ₩27,767 | ₩26,750 | ₩27,326 | +2.15% | 64.5만 |
|---|
| 2025.12.15 | ₩27,714 | ₩27,914 | ₩26,683 | ₩26,737 | -3.52% | 85.4만 |
|---|
| 2025.12.12 | ₩27,794 | ₩28,570 | ₩27,647 | ₩27,687 | -0.39% | 73.5만 |
|---|
| 2025.12.11 | ₩28,048 | ₩28,584 | ₩27,981 | ₩28,021 | -0.10% | 49.3만 |
|---|
| 2025.12.10 | ₩29,012 | ₩29,427 | ₩28,021 | ₩28,088 | -3.18% | 50.3만 |
|---|
| 2025.12.09 | ₩28,410 | ₩29,360 | ₩28,316 | ₩29,333 | +3.25% | 52만 |
|---|
| 2025.12.08 | ₩28,691 | ₩28,905 | ₩28,341 | ₩28,704 | +0.05% | 49.8만 |
|---|
| 2025.12.05 | ₩28,517 | ₩29,667 | ₩28,517 | ₩28,824 | +1.08% | 76.5만 |
|---|
| 2025.12.04 | ₩28,811 | ₩28,985 | ₩28,311 | ₩28,744 | -0.23% | 65.2만 |
|---|
| 2025.12.03 | ₩28,303 | ₩28,958 | ₩28,242 | ₩28,731 | +1.51% | 58.7만 |
|---|
| 2025.12.02 | ₩27,968 | ₩28,450 | ₩27,767 | ₩28,182 | +0.77% | 70.4만 |
|---|
| 2025.12.01 | ₩27,486 | ₩27,968 | ₩27,339 | ₩27,781 | +1.07% | 65.4만 |
|---|
| 2025.11.28 | ₩27,928 | ₩28,597 | ₩27,874 | ₩28,008 | +0.29% | 30.4만 |
|---|
| 2025.11.26 | ₩27,700 | ₩27,922 | ₩27,459 | ₩27,459 | -0.87% | 50.8만 |
|---|
| 2025.11.25 | ₩27,031 | ₩27,714 | ₩26,950 | ₩27,379 | +1.29% | 82.4만 |
|---|
| 2025.11.24 | ₩27,031 | ₩27,058 | ₩26,469 | ₩26,737 | -1.09% | 68.3만 |
|---|
| 2025.11.21 | ₩26,576 | ₩27,219 | ₩25,900 | ₩27,031 | +1.71% | 78.9만 |
|---|
| 2025.11.20 | ₩27,205 | ₩27,379 | ₩26,456 | ₩26,643 | -2.07% | 66.6만 |
|---|
| 2025.11.19 | ₩27,178 | ₩27,553 | ₩26,790 | ₩27,192 | +0.05% | 69만 |
|---|
| 2025.11.18 | ₩27,085 | ₩27,393 | ₩26,523 | ₩27,004 | -0.30% | 82.3만 |
|---|
| 2025.11.17 | ₩29,119 | ₩29,119 | ₩27,245 | ₩27,326 | -6.16% | 86.1만 |
|---|
| 2025.11.14 | ₩29,574 | ₩29,641 | ₩28,784 | ₩29,159 | -1.40% | 68.2만 |
|---|
| 2025.11.13 | ₩29,172 | ₩29,942 | ₩28,610 | ₩29,882 | +2.43% | 84.7만 |
|---|
| 2025.11.12 | ₩30,337 | ₩30,377 | ₩29,199 | ₩29,373 | -3.18% | 82.7만 |
|---|
| 2025.11.11 | ₩29,186 | ₩30,015 | ₩29,186 | ₩29,975 | +2.71% | 79.8만 |
|---|
| 2025.11.10 | ₩28,262 | ₩29,493 | ₩28,102 | ₩29,212 | +3.36% | 94.9만 |
|---|
| 2025.11.07 | ₩26,509 | ₩28,062 | ₩26,349 | ₩27,955 | +5.45% | 88만 |
|---|
| 2025.11.06 | ₩27,152 | ₩28,102 | ₩26,710 | ₩26,737 | -1.53% | 120.7만 |
|---|
| 2025.11.05 | ₩30,310 | ₩30,564 | ₩27,031 | ₩27,513 | -9.23% | 191만 |
|---|
| 2025.11.04 | ₩29,855 | ₩30,029 | ₩28,905 | ₩28,945 | -3.05% | 124.6만 |
|---|
| 2025.11.03 | ₩30,109 | ₩30,551 | ₩29,547 | ₩29,748 | -1.20% | 69.4만 |
|---|
| 2025.10.31 | ₩29,841 | ₩30,363 | ₩29,775 | ₩30,296 | +1.52% | 64.8만 |
|---|
| 2025.10.30 | ₩30,390 | ₩30,591 | ₩29,661 | ₩29,681 | -2.33% | 76.2만 |
|---|
| 2025.10.29 | ₩31,153 | ₩31,178 | ₩30,149 | ₩30,591 | -1.80% | 84.2만 |
|---|
| 2025.10.28 | ₩31,688 | ₩31,701 | ₩30,959 | ₩31,581 | -0.34% | 60.9만 |
|---|
| 2025.10.27 | ₩30,885 | ₩31,916 | ₩30,792 | ₩31,046 | +0.52% | 121.5만 |
|---|
| 2025.10.24 | ₩30,537 | ₩31,380 | ₩30,484 | ₩30,725 | +0.61% | 112만 |
|---|
| 2025.10.23 | ₩30,109 | ₩31,153 | ₩30,069 | ₩30,658 | +1.82% | 45.2만 |
|---|
| 2025.10.22 | ₩30,644 | ₩30,858 | ₩29,895 | ₩30,163 | -1.57% | 38.8만 |
|---|
| 2025.10.21 | ₩30,296 | ₩31,126 | ₩30,122 | ₩30,952 | +2.16% | 37.2만 |
|---|
| 2025.10.20 | ₩30,209 | ₩30,551 | ₩29,748 | ₩30,444 | +0.78% | 59.3만 |
|---|
| 2025.10.17 | ₩29,253 | ₩29,614 | ₩29,039 | ₩29,293 | +0.14% | 51.7만 |
|---|
| 2025.10.16 | ₩30,511 | ₩30,650 | ₩29,320 | ₩29,574 | -3.07% | 43.8만 |
|---|
| 2025.10.15 | ₩30,671 | ₩30,765 | ₩30,149 | ₩30,390 | -0.92% | 36.1만 |
|---|
| 2025.10.14 | ₩30,243 | ₩30,618 | ₩29,932 | ₩30,470 | +0.75% | 47.9만 |
|---|
| 2025.10.13 | ₩30,604 | ₩30,644 | ₩29,574 | ₩30,296 | -1.01% | 60.7만 |
|---|
| 2025.10.10 | ₩31,528 | ₩31,528 | ₩30,243 | ₩30,511 | -3.23% | 64.8만 |
|---|