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 | ₩11,668 | ₩11,782 | ₩11,587 | ₩11,695 | +0.23% | 46.3만 |
| 2026.10.08 | ₩11,447 | ₩11,601 | ₩11,313 | ₩11,587 | +1.23% | 38.2만 |
| 2026.10.07 | ₩11,333 | ₩11,467 | ₩11,245 | ₩11,400 | +0.59% | 60.5만 |
| 2026.10.06 | ₩11,534 | ₩11,601 | ₩11,346 | ₩11,359 | -1.51% | 39.1만 |
| 2026.10.05 | ₩11,494 | ₩11,655 | ₩11,333 | ₩11,520 | +0.23% | 71.9만 |
| 2026.10.02 | ₩11,494 | ₩11,494 | ₩11,225 | ₩11,453 | -0.35% | 81.9만 |
| 2026.10.01 | ₩11,815 | ₩11,815 | ₩11,440 | ₩11,480 | -2.84% | 47.3만 |
| 2026.09.30 | ₩11,467 | ₩11,815 | ₩11,406 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,561 |
| +0.82% |
| 74.3만 |
| 2026.09.29 | ₩11,507 | ₩11,574 | ₩11,266 | ₩11,467 | -0.35% | 59만 |
|---|
| 2026.09.28 | ₩11,333 | ₩11,534 | ₩11,145 | ₩11,480 | +1.30% | 56.7만 |
|---|
| 2026.09.25 | ₩11,400 | ₩11,534 | ₩11,292 | ₩11,467 | +0.59% | 46만 |
|---|
| 2026.09.24 | ₩11,400 | ₩11,534 | ₩11,199 | ₩11,427 | +0.24% | 84.4만 |
|---|
| 2026.09.23 | ₩11,722 | ₩11,722 | ₩11,427 | ₩11,427 | -2.52% | 54만 |
|---|
| 2026.09.22 | ₩11,856 | ₩11,896 | ₩11,520 | ₩11,628 | -1.92% | 48만 |
|---|
| 2026.09.21 | ₩11,306 | ₩11,748 | ₩11,306 | ₩11,695 | +3.44% | 78.5만 |
|---|
| 2026.09.18 | ₩11,735 | ₩11,735 | ₩11,313 | ₩11,400 | -2.86% | 89.6만 |
|---|
| 2026.09.17 | ₩12,070 | ₩12,070 | ₩11,695 | ₩11,722 | -2.89% | 49만 |
|---|
| 2026.09.16 | ₩12,178 | ₩12,231 | ₩11,929 | ₩12,017 | -1.32% | 42.4만 |
|---|
| 2026.09.15 | ₩12,151 | ₩12,352 | ₩12,043 | ₩12,178 | +0.22% | 53.5만 |
|---|
| 2026.09.14 | ₩12,218 | ₩12,473 | ₩12,137 | ₩12,446 | +1.87% | 63.7만 |
|---|
| 2026.09.11 | ₩12,003 | ₩12,137 | ₩11,963 | ₩12,110 | +0.89% | 39.9만 |
|---|
| 2026.09.10 | ₩11,936 | ₩12,110 | ₩11,896 | ₩11,976 | +0.34% | 41.7만 |
|---|
| 2026.09.09 | ₩11,990 | ₩12,030 | ₩11,842 | ₩11,976 | -0.11% | 65.4만 |
|---|
| 2026.09.08 | ₩12,231 | ₩12,479 | ₩12,003 | ₩12,084 | -1.21% | 59.1만 |
|---|
| 2026.09.04 | ₩12,338 | ₩12,466 | ₩12,218 | ₩12,406 | +0.54% | 28.1만 |
|---|
| 2026.09.03 | ₩12,674 | ₩12,982 | ₩12,285 | ₩12,338 | -2.65% | 41.6만 |
|---|
| 2026.09.02 | ₩12,406 | ₩12,694 | ₩12,285 | ₩12,647 | +1.95% | 39.9만 |
|---|
| 2026.09.01 | ₩12,486 | ₩12,821 | ₩12,392 | ₩12,406 | -0.64% | 45만 |
|---|
| 2026.08.31 | ₩12,540 | ₩12,781 | ₩12,338 | ₩12,714 | +1.39% | 33.8만 |
|---|
| 2026.08.28 | ₩12,473 | ₩12,918 | ₩12,452 | ₩12,701 | +1.83% | 33.7만 |
|---|
| 2026.08.27 | ₩12,821 | ₩12,982 | ₩12,399 | ₩12,593 | -1.78% | 54.3만 |
|---|
| 2026.08.26 | ₩12,862 | ₩12,862 | ₩12,580 | ₩12,701 | -1.25% | 35.4만 |
|---|
| 2026.08.25 | ₩12,459 | ₩12,922 | ₩12,459 | ₩12,848 | +3.12% | 55.5만 |
|---|
| 2026.08.24 | ₩12,352 | ₩12,680 | ₩12,298 | ₩12,566 | +1.74% | 66.8만 |
|---|
| 2026.08.21 | ₩12,419 | ₩12,526 | ₩12,265 | ₩12,352 | -0.54% | 40.8만 |
|---|
| 2026.08.20 | ₩12,338 | ₩12,406 | ₩12,070 | ₩12,312 | -0.22% | 57.1만 |
|---|
| 2026.08.19 | ₩12,070 | ₩12,613 | ₩12,057 | ₩12,446 | +3.11% | 64.2만 |
|---|
| 2026.08.18 | ₩11,735 | ₩12,121 | ₩11,722 | ₩11,896 | +1.37% | 59.5만 |
|---|
| 2026.08.17 | ₩12,070 | ₩12,124 | ₩11,695 | ₩11,722 | -2.89% | 73.5만 |
|---|
| 2026.08.14 | ₩12,204 | ₩12,204 | ₩11,802 | ₩12,084 | -0.99% | 51.2만 |
|---|
| 2026.08.13 | ₩11,695 | ₩12,245 | ₩11,587 | ₩12,097 | +3.44% | 73.5만 |
|---|
| 2026.08.12 | ₩11,668 | ₩11,802 | ₩11,541 | ₩11,614 | -0.46% | 120.3만 |
|---|
| 2026.08.11 | ₩12,070 | ₩12,285 | ₩11,722 | ₩11,735 | -2.78% | 95.1만 |
|---|
| 2026.08.10 | ₩12,325 | ₩12,432 | ₩11,909 | ₩12,191 | -1.09% | 110.5만 |
|---|
| 2026.08.07 | ₩12,566 | ₩12,942 | ₩12,419 | ₩12,634 | +0.53% | 83.5만 |
|---|
| 2026.08.06 | ₩12,486 | ₩12,566 | ₩12,271 | ₩12,338 | -1.18% | 58.5만 |
|---|
| 2026.08.05 | ₩12,955 | ₩13,103 | ₩12,499 | ₩12,674 | -2.17% | 73.1만 |
|---|
| 2026.08.04 | ₩12,499 | ₩13,130 | ₩12,499 | ₩12,929 | +3.43% | 109.1만 |
|---|
| 2026.08.03 | ₩12,124 | ₩12,902 | ₩12,124 | ₩12,687 | +4.65% | 109.9만 |
|---|
| 2026.07.31 | ₩12,070 | ₩12,466 | ₩11,889 | ₩11,976 | -0.78% | 123.2만 |
|---|
| 2026.07.30 | ₩12,204 | ₩12,526 | ₩11,869 | ₩12,312 | +0.88% | 240만 |
|---|
| 2026.07.29 | ₩12,580 | ₩12,808 | ₩11,735 | ₩12,352 | -1.81% | 310.9만 |
|---|
| 2026.07.28 | ₩14,967 | ₩15,772 | ₩14,967 | ₩15,544 | +3.85% | 80.9만 |
|---|
| 2026.07.27 | ₩14,364 | ₩15,249 | ₩14,337 | ₩14,833 | +3.27% | 51.7만 |
|---|
| 2026.07.24 | ₩13,948 | ₩14,203 | ₩13,854 | ₩14,028 | +0.58% | 66.8만 |
|---|
| 2026.07.23 | ₩14,095 | ₩14,176 | ₩13,639 | ₩13,800 | -2.09% | 66.8만 |
|---|
| 2026.07.22 | ₩14,887 | ₩15,007 | ₩13,961 | ₩14,082 | -5.41% | 102.5만 |
|---|
| 2026.07.21 | ₩15,021 | ₩15,316 | ₩14,592 | ₩14,793 | -1.52% | 50.6만 |
|---|
| 2026.07.20 | ₩15,101 | ₩15,477 | ₩14,758 | ₩15,423 | +2.13% | 41.7만 |
|---|
| 2026.07.17 | ₩15,437 | ₩15,678 | ₩15,034 | ₩15,048 | -2.52% | 51만 |
|---|
| 2026.07.16 | ₩15,343 | ₩16,027 | ₩15,088 | ₩15,611 | +1.75% | 91.9만 |
|---|
| 2026.07.15 | ₩15,209 | ₩15,396 | ₩14,967 | ₩15,088 | -0.79% | 36.4만 |
|---|
| 2026.07.14 | ₩14,820 | ₩14,994 | ₩14,565 | ₩14,846 | +0.18% | 47.2만 |
|---|
| 2026.07.13 | ₩14,887 | ₩15,396 | ₩14,887 | ₩15,115 | +1.53% | 54.4만 |
|---|
| 2026.07.10 | ₩14,806 | ₩14,893 | ₩14,525 | ₩14,806 | 0.00% | 29.7만 |
|---|
| 2026.07.09 | ₩14,256 | ₩14,685 | ₩14,082 | ₩14,645 | +2.73% | 41.6만 |
|---|
| 2026.07.08 | ₩14,927 | ₩14,981 | ₩14,364 | ₩14,578 | -2.34% | 42.2만 |
|---|
| 2026.07.07 | ₩15,048 | ₩15,437 | ₩14,994 | ₩15,048 | 0.00% | 60.8만 |
|---|
| 2026.07.06 | ₩14,484 | ₩14,954 | ₩14,216 | ₩14,913 | +2.96% | 61.2만 |
|---|
| 2026.07.02 | ₩14,726 | ₩14,994 | ₩14,323 | ₩14,498 | -1.55% | 47만 |
|---|
| 2026.07.01 | ₩14,109 | ₩14,840 | ₩13,948 | ₩14,632 | +3.71% | 59.2만 |
|---|
| 2026.06.30 | ₩14,162 | ₩14,283 | ₩13,760 | ₩13,841 | -2.27% | 53.6만 |
|---|
| 2026.06.29 | ₩14,887 | ₩15,088 | ₩14,297 | ₩14,297 | -3.96% | 65.5만 |
|---|
| 2026.06.26 | ₩13,626 | ₩14,967 | ₩13,626 | ₩14,927 | +9.55% | 88만 |
|---|
| 2026.06.25 | ₩14,002 | ₩14,142 | ₩13,546 | ₩13,546 | -3.26% | 70.7만 |
|---|
| 2026.06.24 | ₩13,613 | ₩14,551 | ₩13,613 | ₩14,189 | +4.24% | 62.3만 |
|---|
| 2026.06.23 | ₩13,519 | ₩13,733 | ₩13,331 | ₩13,613 | +0.69% | 55.5만 |
|---|
| 2026.06.22 | ₩13,921 | ₩13,934 | ₩13,331 | ₩13,331 | -4.24% | 122.1만 |
|---|
| 2026.06.18 | ₩13,492 | ₩14,578 | ₩13,217 | ₩13,921 | +3.18% | 341.9만 |
|---|
| 2026.06.17 | ₩13,224 | ₩13,418 | ₩12,848 | ₩12,902 | -2.43% | 55.8만 |
|---|
| 2026.06.16 | ₩13,250 | ₩13,465 | ₩13,022 | ₩13,250 | 0.00% | 52.3만 |
|---|
| 2026.06.15 | ₩13,411 | ₩13,841 | ₩13,264 | ₩13,371 | -0.30% | 61.9만 |
|---|
| 2026.06.12 | ₩13,277 | ₩13,674 | ₩13,036 | ₩13,358 | +0.61% | 52.7만 |
|---|
| 2026.06.11 | ₩13,411 | ₩13,505 | ₩12,962 | ₩13,224 | -1.40% | 120.8만 |
|---|
| 2026.06.10 | ₩13,599 | ₩13,908 | ₩13,465 | ₩13,505 | -0.69% | 75.5만 |
|---|
| 2026.06.09 | ₩13,639 | ₩14,102 | ₩13,572 | ₩13,814 | +1.28% | 57.2만 |
|---|
| 2026.06.08 | ₩13,599 | ₩14,055 | ₩13,411 | ₩13,747 | +1.08% | 52.4만 |
|---|
| 2026.06.05 | ₩13,747 | ₩14,069 | ₩13,559 | ₩13,733 | -0.10% | 67.7만 |
|---|
| 2026.06.04 | ₩13,706 | ₩13,975 | ₩13,572 | ₩13,787 | +0.59% | 57만 |
|---|
| 2026.06.03 | ₩14,082 | ₩14,082 | ₩13,386 | ₩13,505 | -4.10% | 114.8만 |
|---|
| 2026.06.02 | ₩15,155 | ₩15,155 | ₩14,189 | ₩14,189 | -6.37% | 98.4만 |
|---|
| 2026.06.01 | ₩14,820 | ₩15,396 | ₩14,632 | ₩15,356 | +3.62% | 141.7만 |
|---|
| 2026.05.29 | ₩14,592 | ₩15,517 | ₩14,364 | ₩14,739 | +1.01% | 301.4만 |
|---|
| 2026.05.28 | ₩14,672 | ₩14,954 | ₩14,475 | ₩14,753 | +0.55% | 63.8만 |
|---|
| 2026.05.27 | ₩14,618 | ₩15,182 | ₩14,471 | ₩14,685 | +0.46% | 50.4만 |
|---|
| 2026.05.26 | ₩14,779 | ₩14,887 | ₩14,444 | ₩14,685 | -0.64% | 71.2만 |
|---|
| 2026.05.22 | ₩14,565 | ₩14,887 | ₩14,390 | ₩14,873 | +2.12% | 52.9만 |
|---|
| 2026.05.21 | ₩14,203 | ₩14,659 | ₩13,814 | ₩14,538 | +2.36% | 55.8만 |
|---|
| 2026.05.20 | ₩14,162 | ₩14,471 | ₩13,680 | ₩14,431 | +1.89% | 68.1만 |
|---|
| 2026.05.19 | ₩14,511 | ₩14,981 | ₩14,189 | ₩14,243 | -1.85% | 66.6만 |
|---|
| 2026.05.18 | ₩13,881 | ₩14,498 | ₩13,881 | ₩14,377 | +3.57% | 115.7만 |
|---|
| 2026.05.15 | ₩13,666 | ₩14,095 | ₩13,559 | ₩13,881 | +1.57% | 58.7만 |
|---|
| 2026.05.14 | ₩14,337 | ₩14,364 | ₩13,613 | ₩13,639 | -4.86% | 81.5만 |
|---|
| 2026.05.13 | ₩14,525 | ₩14,525 | ₩13,975 | ₩14,337 | -1.29% | 78.1만 |
|---|
| 2026.05.12 | ₩14,887 | ₩14,954 | ₩14,417 | ₩14,632 | -1.71% | 64.6만 |
|---|
| 2026.05.11 | ₩15,289 | ₩15,302 | ₩14,699 | ₩14,820 | -3.07% | 82.8만 |
|---|
| 2026.05.08 | ₩15,289 | ₩15,463 | ₩14,833 | ₩15,356 | +0.44% | 106만 |
|---|
| 2026.05.07 | ₩15,155 | ₩16,147 | ₩15,155 | ₩15,758 | +3.98% | 84.4만 |
|---|
| 2026.05.06 | ₩15,557 | ₩15,628 | ₩15,048 | ₩15,101 | -2.93% | 68.4만 |
|---|
| 2026.05.05 | ₩15,571 | ₩15,772 | ₩15,329 | ₩15,517 | -0.34% | 52.1만 |
|---|
| 2026.05.04 | ₩16,295 | ₩16,617 | ₩15,517 | ₩15,517 | -4.77% | 73.8만 |
|---|
| 2026.05.01 | ₩15,825 | ₩16,550 | ₩15,785 | ₩16,295 | +2.97% | 89.4만 |
|---|
| 2026.04.30 | ₩16,167 | ₩16,167 | ₩15,249 | ₩15,611 | -3.44% | 136.6만 |
|---|
| 2026.04.29 | ₩16,295 | ₩17,750 | ₩15,718 | ₩16,255 | -0.25% | 420.8만 |
|---|
| 2026.04.28 | ₩14,444 | ₩14,511 | ₩13,706 | ₩13,894 | -3.81% | 90.4만 |
|---|
| 2026.04.27 | ₩14,176 | ₩14,565 | ₩14,002 | ₩14,256 | +0.57% | 63.5만 |
|---|
| 2026.04.24 | ₩13,720 | ₩14,283 | ₩13,693 | ₩14,270 | +4.01% | 50.8만 |
|---|
| 2026.04.23 | ₩14,095 | ₩14,136 | ₩13,411 | ₩13,693 | -2.85% | 80.7만 |
|---|
| 2026.04.22 | ₩14,310 | ₩14,712 | ₩14,156 | ₩14,337 | +0.19% | 59.4만 |
|---|
| 2026.04.21 | ₩14,444 | ₩14,779 | ₩14,055 | ₩14,109 | -2.32% | 115.4만 |
|---|
| 2026.04.20 | ₩14,498 | ₩14,618 | ₩14,015 | ₩14,404 | -0.65% | 91.2만 |
|---|
| 2026.04.17 | ₩14,645 | ₩15,276 | ₩14,390 | ₩14,632 | -0.09% | 103만 |
|---|
| 2026.04.16 | ₩14,471 | ₩14,659 | ₩14,317 | ₩14,618 | +1.02% | 63만 |
|---|
| 2026.04.15 | ₩14,082 | ₩14,645 | ₩14,028 | ₩14,270 | +1.33% | 63.4만 |
|---|
| 2026.04.14 | ₩14,256 | ₩14,592 | ₩13,908 | ₩14,122 | -0.94% | 86.8만 |
|---|
| 2026.04.13 | ₩13,653 | ₩14,189 | ₩13,224 | ₩14,095 | +3.24% | 95.5만 |
|---|
| 2026.04.10 | ₩13,733 | ₩14,082 | ₩13,586 | ₩13,827 | +0.68% | 65.1만 |
|---|
| 2026.04.09 | ₩13,452 | ₩13,774 | ₩13,210 | ₩13,666 | +1.60% | 60.3만 |
|---|
| 2026.04.08 | ₩14,243 | ₩14,417 | ₩13,546 | ₩13,586 | -4.61% | 52.2만 |
|---|
| 2026.04.07 | ₩13,733 | ₩13,787 | ₩13,478 | ₩13,613 | -0.88% | 54.5만 |
|---|
| 2026.04.06 | ₩13,478 | ₩14,149 | ₩13,438 | ₩13,787 | +2.29% | 57.5만 |
|---|
| 2026.04.02 | ₩13,318 | ₩13,666 | ₩13,076 | ₩13,452 | +1.01% | 58만 |
|---|
| 2026.04.01 | ₩13,613 | ₩13,753 | ₩13,130 | ₩13,613 | 0.00% | 63.3만 |
|---|
| 2026.03.31 | ₩13,371 | ₩13,639 | ₩13,183 | ₩13,438 | +0.50% | 68.4만 |
|---|
| 2026.03.30 | ₩13,143 | ₩13,393 | ₩12,969 | ₩13,170 | +0.20% | 77.9만 |
|---|
| 2026.03.27 | ₩13,398 | ₩13,425 | ₩13,063 | ₩13,090 | -2.30% | 94.5만 |
|---|
| 2026.03.26 | ₩13,291 | ₩13,854 | ₩13,291 | ₩13,572 | +2.12% | 72.3만 |
|---|
| 2026.03.25 | ₩13,693 | ₩13,814 | ₩13,157 | ₩13,452 | -1.76% | 75만 |
|---|
| 2026.03.24 | ₩13,478 | ₩13,613 | ₩13,250 | ₩13,452 | -0.20% | 92.7만 |
|---|
| 2026.03.23 | ₩13,733 | ₩13,961 | ₩13,425 | ₩13,626 | -0.78% | 110.9만 |
|---|
| 2026.03.20 | ₩13,546 | ₩14,055 | ₩13,277 | ₩13,747 | +1.49% | 76.4만 |
|---|
| 2026.03.19 | ₩13,948 | ₩14,136 | ₩13,331 | ₩13,680 | -1.92% | 129.5만 |
|---|
| 2026.03.18 | ₩14,484 | ₩14,913 | ₩14,122 | ₩14,136 | -2.41% | 69.6만 |
|---|
| 2026.03.17 | ₩14,216 | ₩15,101 | ₩14,109 | ₩14,739 | +3.68% | 91.2만 |
|---|
| 2026.03.16 | ₩14,243 | ₩14,283 | ₩13,928 | ₩14,028 | -1.51% | 62.7만 |
|---|
| 2026.03.13 | ₩14,015 | ₩14,243 | ₩13,800 | ₩14,028 | +0.10% | 94.2만 |
|---|
| 2026.03.12 | ₩14,471 | ₩14,712 | ₩13,841 | ₩13,881 | -4.08% | 74.3만 |
|---|
| 2026.03.11 | ₩14,766 | ₩15,168 | ₩14,424 | ₩14,525 | -1.63% | 95.5만 |
|---|
| 2026.03.10 | ₩15,061 | ₩15,061 | ₩14,323 | ₩14,659 | -2.67% | 80.6만 |
|---|
| 2026.03.09 | ₩14,806 | ₩15,101 | ₩14,441 | ₩15,101 | +1.99% | 93.9만 |
|---|
| 2026.03.06 | ₩15,061 | ₩15,195 | ₩14,659 | ₩15,195 | +0.89% | 77.2만 |
|---|
| 2026.03.05 | ₩14,578 | ₩15,437 | ₩14,578 | ₩15,262 | +4.69% | 142.9만 |
|---|
| 2026.03.04 | ₩14,457 | ₩14,645 | ₩14,176 | ₩14,578 | +0.83% | 71.2만 |
|---|
| 2026.03.03 | ₩13,706 | ₩14,592 | ₩13,613 | ₩14,337 | +4.60% | 102.7만 |
|---|
| 2026.03.02 | ₩13,613 | ₩14,243 | ₩13,613 | ₩14,015 | +2.96% | 162.6만 |
|---|
| 2026.02.27 | ₩15,410 | ₩15,799 | ₩14,270 | ₩14,525 | -5.74% | 209.2만 |
|---|
| 2026.02.26 | ₩15,034 | ₩16,483 | ₩15,034 | ₩15,678 | +4.28% | 273만 |
|---|
| 2026.02.25 | ₩14,846 | ₩15,155 | ₩14,592 | ₩14,860 | +0.09% | 149.5만 |
|---|
| 2026.02.24 | ₩14,323 | ₩14,981 | ₩14,082 | ₩14,833 | +3.56% | 203만 |
|---|
| 2026.02.23 | ₩15,490 | ₩15,490 | ₩14,256 | ₩14,283 | -7.79% | 234.5만 |
|---|
| 2026.02.20 | ₩15,074 | ₩16,134 | ₩15,074 | ₩15,665 | +3.91% | 262.1만 |
|---|
| 2026.02.19 | ₩15,839 | ₩15,852 | ₩14,766 | ₩15,182 | -4.15% | 409.6만 |
|---|
| 2026.02.18 | ₩13,827 | ₩16,885 | ₩13,747 | ₩16,563 | +19.79% | 708.4만 |
|---|
| 2026.02.17 | ₩19,326 | ₩19,447 | ₩17,529 | ₩17,569 | -9.09% | 338.3만 |
|---|
| 2026.02.13 | ₩18,226 | ₩19,514 | ₩18,226 | ₩19,232 | +5.52% | 126만 |
|---|
| 2026.02.12 | ₩19,527 | ₩19,527 | ₩18,065 | ₩18,508 | -5.22% | 209.8만 |
|---|
| 2026.02.11 | ₩20,761 | ₩20,814 | ₩19,181 | ₩19,366 | -6.72% | 204.3만 |
|---|
| 2026.02.10 | ₩20,117 | ₩20,908 | ₩19,648 | ₩20,774 | +3.27% | 166.3만 |
|---|
| 2026.02.09 | ₩20,680 | ₩21,056 | ₩20,396 | ₩20,882 | +0.97% | 138.1만 |
|---|
| 2026.02.06 | ₩20,479 | ₩20,855 | ₩20,251 | ₩20,734 | +1.24% | 79.7만 |
|---|
| 2026.02.05 | ₩21,190 | ₩21,941 | ₩20,211 | ₩20,332 | -4.05% | 136.1만 |
|---|
| 2026.02.04 | ₩21,633 | ₩21,700 | ₩20,519 | ₩21,244 | -1.80% | 148.9만 |
|---|
| 2026.02.03 | ₩22,464 | ₩22,471 | ₩20,828 | ₩21,525 | -4.18% | 244.4만 |
|---|
| 2026.02.02 | ₩22,410 | ₩23,229 | ₩22,142 | ₩22,665 | +1.14% | 131.9만 |
|---|
| 2026.01.30 | ₩22,706 | ₩22,920 | ₩22,142 | ₩22,464 | -1.06% | 100.3만 |
|---|
| 2026.01.29 | ₩22,773 | ₩22,893 | ₩22,129 | ₩22,880 | +0.47% | 101.2만 |
|---|
| 2026.01.28 | ₩22,437 | ₩23,249 | ₩22,373 | ₩22,786 | +1.55% | 120.2만 |
|---|
| 2026.01.27 | ₩22,276 | ₩22,478 | ₩21,391 | ₩22,384 | +0.48% | 167.5만 |
|---|
| 2026.01.26 | ₩21,767 | ₩22,444 | ₩21,677 | ₩22,370 | +2.77% | 102.1만 |
|---|
| 2026.01.23 | ₩22,129 | ₩22,236 | ₩21,566 | ₩21,673 | -2.06% | 115.1만 |
|---|
| 2026.01.22 | ₩21,552 | ₩22,330 | ₩21,539 | ₩22,115 | +2.61% | 192.6만 |
|---|
| 2026.01.21 | ₩21,324 | ₩21,472 | ₩20,935 | ₩21,056 | -1.26% | 118.5만 |
|---|
| 2026.01.20 | ₩21,740 | ₩21,887 | ₩21,136 | ₩21,163 | -2.65% | 141.1만 |
|---|
| 2026.01.16 | ₩22,893 | ₩22,947 | ₩22,102 | ₩22,223 | -2.93% | 112.8만 |
|---|
| 2026.01.15 | ₩23,269 | ₩23,309 | ₩22,697 | ₩22,893 | -1.61% | 88.2만 |
|---|
| 2026.01.14 | ₩23,202 | ₩23,269 | ₩22,866 | ₩23,175 | -0.12% | 94.3만 |
|---|
| 2026.01.13 | ₩24,476 | ₩24,744 | ₩23,229 | ₩23,282 | -4.88% | 120.7만 |
|---|
| 2026.01.12 | ₩24,315 | ₩25,012 | ₩24,073 | ₩24,462 | +0.61% | 135.7만 |
|---|
| 2026.01.09 | ₩24,637 | ₩24,917 | ₩23,819 | ₩24,328 | -1.25% | 124만 |
|---|
| 2026.01.08 | ₩26,286 | ₩26,420 | ₩24,476 | ₩24,597 | -6.43% | 168.8만 |
|---|
| 2026.01.07 | ₩26,823 | ₩27,051 | ₩26,219 | ₩26,461 | -1.35% | 74.6만 |
|---|
| 2026.01.06 | ₩26,501 | ₩26,823 | ₩26,159 | ₩26,702 | +0.76% | 96.3만 |
|---|
| 2026.01.05 | ₩26,622 | ₩27,292 | ₩26,380 | ₩26,447 | -0.65% | 83.3만 |
|---|
| 2026.01.02 | ₩26,501 | ₩27,212 | ₩26,327 | ₩26,394 | -0.40% | 97.1만 |
|---|
| 2025.12.31 | ₩26,380 | ₩26,608 | ₩26,099 | ₩26,501 | +0.46% | 87.7만 |
|---|
| 2025.12.30 | ₩26,286 | ₩26,501 | ₩26,152 | ₩26,434 | +0.56% | 101.1만 |
|---|
| 2025.12.29 | ₩26,528 | ₩26,635 | ₩26,260 | ₩26,420 | -0.40% | 77.5만 |
|---|
| 2025.12.26 | ₩26,716 | ₩26,939 | ₩26,427 | ₩26,501 | -0.80% | 116.1만 |
|---|
| 2025.12.24 | ₩26,447 | ₩27,051 | ₩26,260 | ₩26,783 | +1.27% | 50만 |
|---|
| 2025.12.23 | ₩26,729 | ₩26,812 | ₩26,072 | ₩26,595 | -0.50% | 113.5만 |
|---|
| 2025.12.22 | ₩26,702 | ₩27,185 | ₩26,461 | ₩26,756 | +0.20% | 74.6만 |
|---|
| 2025.12.19 | ₩26,742 | ₩26,843 | ₩26,467 | ₩26,716 | -0.10% | 89.7만 |
|---|
| 2025.12.18 | ₩27,104 | ₩27,225 | ₩26,514 | ₩26,689 | -1.53% | 127.2만 |
|---|
| 2025.12.17 | ₩27,359 | ₩27,842 | ₩26,729 | ₩26,729 | -2.30% | 60.7만 |
|---|
| 2025.12.16 | ₩26,809 | ₩27,829 | ₩26,809 | ₩27,386 | +2.15% | 64.5만 |
|---|
| 2025.12.15 | ₩27,775 | ₩27,976 | ₩26,742 | ₩26,796 | -3.52% | 85.4만 |
|---|
| 2025.12.12 | ₩27,855 | ₩28,633 | ₩27,708 | ₩27,748 | -0.39% | 73.5만 |
|---|
| 2025.12.11 | ₩28,110 | ₩28,647 | ₩28,043 | ₩28,083 | -0.10% | 49.3만 |
|---|
| 2025.12.10 | ₩29,076 | ₩29,492 | ₩28,083 | ₩28,151 | -3.18% | 50.3만 |
|---|
| 2025.12.09 | ₩28,472 | ₩29,425 | ₩28,379 | ₩29,398 | +3.25% | 52만 |
|---|
| 2025.12.08 | ₩28,754 | ₩28,969 | ₩28,404 | ₩28,767 | +0.05% | 49.8만 |
|---|
| 2025.12.05 | ₩28,580 | ₩29,733 | ₩28,580 | ₩28,888 | +1.08% | 76.5만 |
|---|
| 2025.12.04 | ₩28,875 | ₩29,049 | ₩28,373 | ₩28,808 | -0.23% | 65.2만 |
|---|
| 2025.12.03 | ₩28,365 | ₩29,022 | ₩28,305 | ₩28,794 | +1.51% | 58.7만 |
|---|
| 2025.12.02 | ₩28,030 | ₩28,513 | ₩27,829 | ₩28,244 | +0.77% | 70.4만 |
|---|
| 2025.12.01 | ₩27,547 | ₩28,030 | ₩27,399 | ₩27,842 | +1.07% | 65.4만 |
|---|
| 2025.11.28 | ₩27,990 | ₩28,660 | ₩27,936 | ₩28,070 | +0.29% | 30.4만 |
|---|
| 2025.11.26 | ₩27,762 | ₩27,984 | ₩27,520 | ₩27,520 | -0.87% | 50.8만 |
|---|
| 2025.11.25 | ₩27,091 | ₩27,775 | ₩27,009 | ₩27,440 | +1.29% | 82.4만 |
|---|
| 2025.11.24 | ₩27,091 | ₩27,118 | ₩26,528 | ₩26,796 | -1.09% | 68.3만 |
|---|
| 2025.11.21 | ₩26,635 | ₩27,279 | ₩25,958 | ₩27,091 | +1.71% | 78.9만 |
|---|
| 2025.11.20 | ₩27,265 | ₩27,440 | ₩26,514 | ₩26,702 | -2.07% | 66.6만 |
|---|
| 2025.11.19 | ₩27,239 | ₩27,614 | ₩26,850 | ₩27,252 | +0.05% | 69만 |
|---|
| 2025.11.18 | ₩27,145 | ₩27,453 | ₩26,581 | ₩27,064 | -0.30% | 82.3만 |
|---|
| 2025.11.17 | ₩29,183 | ₩29,183 | ₩27,306 | ₩27,386 | -6.16% | 86.1만 |
|---|
| 2025.11.14 | ₩29,639 | ₩29,706 | ₩28,848 | ₩29,223 | -1.40% | 68.2만 |
|---|
| 2025.11.13 | ₩29,237 | ₩30,008 | ₩28,674 | ₩29,948 | +2.43% | 84.7만 |
|---|
| 2025.11.12 | ₩30,404 | ₩30,444 | ₩29,264 | ₩29,438 | -3.18% | 82.7만 |
|---|
| 2025.11.11 | ₩29,250 | ₩30,082 | ₩29,250 | ₩30,042 | +2.71% | 79.8만 |
|---|
| 2025.11.10 | ₩28,325 | ₩29,559 | ₩28,164 | ₩29,277 | +3.36% | 94.9만 |
|---|
| 2025.11.07 | ₩26,568 | ₩28,124 | ₩26,407 | ₩28,016 | +5.45% | 88만 |
|---|
| 2025.11.06 | ₩27,212 | ₩28,164 | ₩26,769 | ₩26,796 | -1.53% | 120.7만 |
|---|
| 2025.11.05 | ₩30,377 | ₩30,632 | ₩27,091 | ₩27,574 | -9.23% | 191만 |
|---|
| 2025.11.04 | ₩29,921 | ₩30,095 | ₩28,969 | ₩29,009 | -3.05% | 124.6만 |
|---|
| 2025.11.03 | ₩30,176 | ₩30,618 | ₩29,612 | ₩29,814 | -1.20% | 69.4만 |
|---|
| 2025.10.31 | ₩29,907 | ₩30,430 | ₩29,840 | ₩30,363 | +1.52% | 64.8만 |
|---|
| 2025.10.30 | ₩30,457 | ₩30,658 | ₩29,726 | ₩29,746 | -2.33% | 76.2만 |
|---|
| 2025.10.29 | ₩31,222 | ₩31,247 | ₩30,216 | ₩30,658 | -1.80% | 84.2만 |
|---|
| 2025.10.28 | ₩31,758 | ₩31,772 | ₩31,027 | ₩31,651 | -0.34% | 60.9만 |
|---|
| 2025.10.27 | ₩30,954 | ₩31,986 | ₩30,860 | ₩31,114 | +0.52% | 121.5만 |
|---|
| 2025.10.24 | ₩30,605 | ₩31,450 | ₩30,551 | ₩30,793 | +0.61% | 112만 |
|---|
| 2025.10.23 | ₩30,176 | ₩31,222 | ₩30,135 | ₩30,726 | +1.82% | 45.2만 |
|---|
| 2025.10.22 | ₩30,712 | ₩30,927 | ₩29,961 | ₩30,229 | -1.57% | 38.8만 |
|---|
| 2025.10.21 | ₩30,363 | ₩31,195 | ₩30,189 | ₩31,021 | +2.16% | 37.2만 |
|---|
| 2025.10.20 | ₩30,276 | ₩30,618 | ₩29,814 | ₩30,511 | +0.78% | 59.3만 |
|---|
| 2025.10.17 | ₩29,317 | ₩29,679 | ₩29,103 | ₩29,358 | +0.14% | 51.7만 |
|---|
| 2025.10.16 | ₩30,578 | ₩30,717 | ₩29,384 | ₩29,639 | -3.07% | 43.8만 |
|---|
| 2025.10.15 | ₩30,739 | ₩30,833 | ₩30,216 | ₩30,457 | -0.92% | 36.1만 |
|---|
| 2025.10.14 | ₩30,310 | ₩30,685 | ₩29,999 | ₩30,538 | +0.75% | 47.9만 |
|---|
| 2025.10.13 | ₩30,672 | ₩30,712 | ₩29,639 | ₩30,363 | -1.01% | 60.7만 |
|---|
| 2025.10.10 | ₩31,597 | ₩31,597 | ₩30,310 | ₩30,578 | -3.23% | 64.8만 |
|---|