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 | ₩11,672 | ₩11,786 | ₩11,591 | ₩11,699 | +0.23% | 46.3만 |
| 2026.10.08 | ₩11,451 | ₩11,605 | ₩11,316 | ₩11,591 | +1.23% | 38.2만 |
| 2026.10.07 | ₩11,337 | ₩11,471 | ₩11,249 | ₩11,404 | +0.59% | 60.5만 |
| 2026.10.06 | ₩11,538 | ₩11,605 | ₩11,350 | ₩11,363 | -1.51% | 39.1만 |
| 2026.10.05 | ₩11,498 | ₩11,659 | ₩11,337 | ₩11,524 | +0.23% | 71.9만 |
| 2026.10.02 | ₩11,498 | ₩11,498 | ₩11,229 | ₩11,457 | -0.35% | 81.9만 |
| 2026.10.01 | ₩11,819 | ₩11,819 | ₩11,444 | ₩11,484 | -2.84% | 47.3만 |
| 2026.09.30 | ₩11,471 | ₩11,819 | ₩11,410 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,565 |
| +0.82% |
| 74.3만 |
| 2026.09.29 | ₩11,511 | ₩11,578 | ₩11,269 | ₩11,471 | -0.35% | 59만 |
|---|
| 2026.09.28 | ₩11,337 | ₩11,538 | ₩11,149 | ₩11,484 | +1.30% | 56.7만 |
|---|
| 2026.09.25 | ₩11,404 | ₩11,538 | ₩11,296 | ₩11,471 | +0.59% | 46만 |
|---|
| 2026.09.24 | ₩11,404 | ₩11,538 | ₩11,202 | ₩11,430 | +0.24% | 84.4만 |
|---|
| 2026.09.23 | ₩11,726 | ₩11,726 | ₩11,430 | ₩11,430 | -2.52% | 54만 |
|---|
| 2026.09.22 | ₩11,860 | ₩11,900 | ₩11,524 | ₩11,632 | -1.92% | 48만 |
|---|
| 2026.09.21 | ₩11,310 | ₩11,752 | ₩11,310 | ₩11,699 | +3.44% | 78.5만 |
|---|
| 2026.09.18 | ₩11,739 | ₩11,739 | ₩11,316 | ₩11,404 | -2.86% | 89.6만 |
|---|
| 2026.09.17 | ₩12,074 | ₩12,074 | ₩11,699 | ₩11,726 | -2.89% | 49만 |
|---|
| 2026.09.16 | ₩12,182 | ₩12,235 | ₩11,934 | ₩12,021 | -1.32% | 42.4만 |
|---|
| 2026.09.15 | ₩12,155 | ₩12,356 | ₩12,048 | ₩12,182 | +0.22% | 53.5만 |
|---|
| 2026.09.14 | ₩12,222 | ₩12,477 | ₩12,141 | ₩12,450 | +1.87% | 63.7만 |
|---|
| 2026.09.11 | ₩12,007 | ₩12,141 | ₩11,967 | ₩12,115 | +0.89% | 39.9만 |
|---|
| 2026.09.10 | ₩11,940 | ₩12,115 | ₩11,900 | ₩11,980 | +0.34% | 41.7만 |
|---|
| 2026.09.09 | ₩11,994 | ₩12,034 | ₩11,846 | ₩11,980 | -0.11% | 65.4만 |
|---|
| 2026.09.08 | ₩12,235 | ₩12,484 | ₩12,007 | ₩12,088 | -1.21% | 59.1만 |
|---|
| 2026.09.04 | ₩12,343 | ₩12,470 | ₩12,222 | ₩12,410 | +0.54% | 28.1만 |
|---|
| 2026.09.03 | ₩12,678 | ₩12,987 | ₩12,289 | ₩12,343 | -2.65% | 41.6만 |
|---|
| 2026.09.02 | ₩12,410 | ₩12,698 | ₩12,289 | ₩12,651 | +1.95% | 39.9만 |
|---|
| 2026.09.01 | ₩12,490 | ₩12,826 | ₩12,396 | ₩12,410 | -0.64% | 45만 |
|---|
| 2026.08.31 | ₩12,544 | ₩12,785 | ₩12,343 | ₩12,718 | +1.39% | 33.8만 |
|---|
| 2026.08.28 | ₩12,477 | ₩12,922 | ₩12,457 | ₩12,705 | +1.83% | 33.7만 |
|---|
| 2026.08.27 | ₩12,826 | ₩12,987 | ₩12,403 | ₩12,598 | -1.78% | 54.3만 |
|---|
| 2026.08.26 | ₩12,866 | ₩12,866 | ₩12,584 | ₩12,705 | -1.25% | 35.4만 |
|---|
| 2026.08.25 | ₩12,463 | ₩12,926 | ₩12,463 | ₩12,853 | +3.12% | 55.5만 |
|---|
| 2026.08.24 | ₩12,356 | ₩12,685 | ₩12,302 | ₩12,571 | +1.74% | 66.8만 |
|---|
| 2026.08.21 | ₩12,423 | ₩12,531 | ₩12,269 | ₩12,356 | -0.54% | 40.8만 |
|---|
| 2026.08.20 | ₩12,343 | ₩12,410 | ₩12,074 | ₩12,316 | -0.22% | 57.1만 |
|---|
| 2026.08.19 | ₩12,074 | ₩12,618 | ₩12,061 | ₩12,450 | +3.11% | 64.2만 |
|---|
| 2026.08.18 | ₩11,739 | ₩12,125 | ₩11,726 | ₩11,900 | +1.37% | 59.5만 |
|---|
| 2026.08.17 | ₩12,074 | ₩12,128 | ₩11,699 | ₩11,726 | -2.89% | 73.5만 |
|---|
| 2026.08.14 | ₩12,209 | ₩12,209 | ₩11,806 | ₩12,088 | -0.99% | 51.2만 |
|---|
| 2026.08.13 | ₩11,699 | ₩12,249 | ₩11,591 | ₩12,101 | +3.44% | 73.5만 |
|---|
| 2026.08.12 | ₩11,672 | ₩11,806 | ₩11,544 | ₩11,618 | -0.46% | 120.3만 |
|---|
| 2026.08.11 | ₩12,074 | ₩12,289 | ₩11,726 | ₩11,739 | -2.78% | 95.1만 |
|---|
| 2026.08.10 | ₩12,329 | ₩12,437 | ₩11,913 | ₩12,195 | -1.09% | 110.5만 |
|---|
| 2026.08.07 | ₩12,571 | ₩12,946 | ₩12,423 | ₩12,638 | +0.53% | 83.5만 |
|---|
| 2026.08.06 | ₩12,490 | ₩12,571 | ₩12,276 | ₩12,343 | -1.18% | 58.5만 |
|---|
| 2026.08.05 | ₩12,960 | ₩13,107 | ₩12,504 | ₩12,678 | -2.17% | 73.1만 |
|---|
| 2026.08.04 | ₩12,504 | ₩13,134 | ₩12,504 | ₩12,933 | +3.43% | 109.1만 |
|---|
| 2026.08.03 | ₩12,128 | ₩12,906 | ₩12,128 | ₩12,692 | +4.65% | 109.9만 |
|---|
| 2026.07.31 | ₩12,074 | ₩12,470 | ₩11,893 | ₩11,980 | -0.78% | 123.2만 |
|---|
| 2026.07.30 | ₩12,209 | ₩12,531 | ₩11,873 | ₩12,316 | +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 | ₩14,369 | ₩15,254 | ₩14,342 | ₩14,838 | +3.27% | 51.7만 |
|---|
| 2026.07.24 | ₩13,953 | ₩14,208 | ₩13,859 | ₩14,033 | +0.58% | 66.8만 |
|---|
| 2026.07.23 | ₩14,100 | ₩14,181 | ₩13,644 | ₩13,805 | -2.09% | 66.8만 |
|---|
| 2026.07.22 | ₩14,892 | ₩15,013 | ₩13,966 | ₩14,087 | -5.41% | 102.5만 |
|---|
| 2026.07.21 | ₩15,026 | ₩15,321 | ₩14,597 | ₩14,798 | -1.52% | 50.6만 |
|---|
| 2026.07.20 | ₩15,106 | ₩15,482 | ₩14,763 | ₩15,428 | +2.13% | 41.7만 |
|---|
| 2026.07.17 | ₩15,442 | ₩15,683 | ₩15,039 | ₩15,053 | -2.52% | 51만 |
|---|
| 2026.07.16 | ₩15,348 | ₩16,032 | ₩15,093 | ₩15,616 | +1.75% | 91.9만 |
|---|
| 2026.07.15 | ₩15,214 | ₩15,402 | ₩14,972 | ₩15,093 | -0.79% | 36.4만 |
|---|
| 2026.07.14 | ₩14,825 | ₩14,999 | ₩14,570 | ₩14,852 | +0.18% | 47.2만 |
|---|
| 2026.07.13 | ₩14,892 | ₩15,402 | ₩14,892 | ₩15,120 | +1.53% | 54.4만 |
|---|
| 2026.07.10 | ₩14,811 | ₩14,898 | ₩14,530 | ₩14,811 | 0.00% | 29.7만 |
|---|
| 2026.07.09 | ₩14,261 | ₩14,691 | ₩14,087 | ₩14,650 | +2.73% | 41.6만 |
|---|
| 2026.07.08 | ₩14,932 | ₩14,986 | ₩14,369 | ₩14,583 | -2.34% | 42.2만 |
|---|
| 2026.07.07 | ₩15,053 | ₩15,442 | ₩14,999 | ₩15,053 | 0.00% | 60.8만 |
|---|
| 2026.07.06 | ₩14,489 | ₩14,959 | ₩14,221 | ₩14,919 | +2.96% | 61.2만 |
|---|
| 2026.07.02 | ₩14,731 | ₩14,999 | ₩14,328 | ₩14,503 | -1.55% | 47만 |
|---|
| 2026.07.01 | ₩14,114 | ₩14,845 | ₩13,953 | ₩14,637 | +3.71% | 59.2만 |
|---|
| 2026.06.30 | ₩14,167 | ₩14,288 | ₩13,765 | ₩13,845 | -2.27% | 53.6만 |
|---|
| 2026.06.29 | ₩14,892 | ₩15,093 | ₩14,301 | ₩14,301 | -3.96% | 65.5만 |
|---|
| 2026.06.26 | ₩13,631 | ₩14,972 | ₩13,631 | ₩14,932 | +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 | ₩13,738 | ₩13,336 | ₩13,617 | +0.69% | 55.5만 |
|---|
| 2026.06.22 | ₩13,926 | ₩13,939 | ₩13,336 | ₩13,336 | -4.24% | 122.1만 |
|---|
| 2026.06.18 | ₩13,496 | ₩14,583 | ₩13,221 | ₩13,926 | +3.18% | 341.9만 |
|---|
| 2026.06.17 | ₩13,228 | ₩13,423 | ₩12,853 | ₩12,906 | -2.43% | 55.8만 |
|---|
| 2026.06.16 | ₩13,255 | ₩13,470 | ₩13,027 | ₩13,255 | 0.00% | 52.3만 |
|---|
| 2026.06.15 | ₩13,416 | ₩13,845 | ₩13,268 | ₩13,376 | -0.30% | 61.9만 |
|---|
| 2026.06.12 | ₩13,282 | ₩13,679 | ₩13,040 | ₩13,362 | +0.61% | 52.7만 |
|---|
| 2026.06.11 | ₩13,416 | ₩13,510 | ₩12,967 | ₩13,228 | -1.40% | 120.8만 |
|---|
| 2026.06.10 | ₩13,604 | ₩13,912 | ₩13,470 | ₩13,510 | -0.69% | 75.5만 |
|---|
| 2026.06.09 | ₩13,644 | ₩14,107 | ₩13,577 | ₩13,818 | +1.28% | 57.2만 |
|---|
| 2026.06.08 | ₩13,604 | ₩14,060 | ₩13,416 | ₩13,751 | +1.08% | 52.4만 |
|---|
| 2026.06.05 | ₩13,751 | ₩14,073 | ₩13,564 | ₩13,738 | -0.10% | 67.7만 |
|---|
| 2026.06.04 | ₩13,711 | ₩13,979 | ₩13,577 | ₩13,792 | +0.59% | 57만 |
|---|
| 2026.06.03 | ₩14,087 | ₩14,087 | ₩13,391 | ₩13,510 | -4.10% | 114.8만 |
|---|
| 2026.06.02 | ₩15,160 | ₩15,160 | ₩14,194 | ₩14,194 | -6.37% | 98.4만 |
|---|
| 2026.06.01 | ₩14,825 | ₩15,402 | ₩14,637 | ₩15,361 | +3.62% | 141.7만 |
|---|
| 2026.05.29 | ₩14,597 | ₩15,522 | ₩14,369 | ₩14,744 | +1.01% | 301.4만 |
|---|
| 2026.05.28 | ₩14,677 | ₩14,959 | ₩14,480 | ₩14,758 | +0.55% | 63.8만 |
|---|
| 2026.05.27 | ₩14,623 | ₩15,187 | ₩14,476 | ₩14,691 | +0.46% | 50.4만 |
|---|
| 2026.05.26 | ₩14,784 | ₩14,892 | ₩14,449 | ₩14,691 | -0.64% | 71.2만 |
|---|
| 2026.05.22 | ₩14,570 | ₩14,892 | ₩14,395 | ₩14,878 | +2.12% | 52.9만 |
|---|
| 2026.05.21 | ₩14,208 | ₩14,664 | ₩13,818 | ₩14,543 | +2.36% | 55.8만 |
|---|
| 2026.05.20 | ₩14,167 | ₩14,476 | ₩13,684 | ₩14,436 | +1.89% | 68.1만 |
|---|
| 2026.05.19 | ₩14,516 | ₩14,986 | ₩14,194 | ₩14,248 | -1.85% | 66.6만 |
|---|
| 2026.05.18 | ₩13,886 | ₩14,503 | ₩13,886 | ₩14,382 | +3.57% | 115.7만 |
|---|
| 2026.05.15 | ₩13,671 | ₩14,100 | ₩13,564 | ₩13,886 | +1.57% | 58.7만 |
|---|
| 2026.05.14 | ₩14,342 | ₩14,369 | ₩13,617 | ₩13,644 | -4.86% | 81.5만 |
|---|
| 2026.05.13 | ₩14,530 | ₩14,530 | ₩13,979 | ₩14,342 | -1.29% | 78.1만 |
|---|
| 2026.05.12 | ₩14,892 | ₩14,959 | ₩14,422 | ₩14,637 | -1.71% | 64.6만 |
|---|
| 2026.05.11 | ₩15,294 | ₩15,308 | ₩14,704 | ₩14,825 | -3.07% | 82.8만 |
|---|
| 2026.05.08 | ₩15,294 | ₩15,469 | ₩14,838 | ₩15,361 | +0.44% | 106만 |
|---|
| 2026.05.07 | ₩15,160 | ₩16,153 | ₩15,160 | ₩15,764 | +3.98% | 84.4만 |
|---|
| 2026.05.06 | ₩15,563 | ₩15,634 | ₩15,053 | ₩15,106 | -2.93% | 68.4만 |
|---|
| 2026.05.05 | ₩15,576 | ₩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 | ₩15,831 | ₩16,555 | ₩15,791 | ₩16,300 | +2.97% | 89.4만 |
|---|
| 2026.04.30 | ₩16,173 | ₩16,173 | ₩15,254 | ₩15,616 | -3.44% | 136.6만 |
|---|
| 2026.04.29 | ₩16,300 | ₩17,756 | ₩15,724 | ₩16,260 | -0.25% | 420.8만 |
|---|
| 2026.04.28 | ₩14,449 | ₩14,516 | ₩13,711 | ₩13,899 | -3.81% | 90.4만 |
|---|
| 2026.04.27 | ₩14,181 | ₩14,570 | ₩14,006 | ₩14,261 | +0.57% | 63.5만 |
|---|
| 2026.04.24 | ₩13,725 | ₩14,288 | ₩13,698 | ₩14,275 | +4.01% | 50.8만 |
|---|
| 2026.04.23 | ₩14,100 | ₩14,140 | ₩13,416 | ₩13,698 | -2.85% | 80.7만 |
|---|
| 2026.04.22 | ₩14,315 | ₩14,717 | ₩14,161 | ₩14,342 | +0.19% | 59.4만 |
|---|
| 2026.04.21 | ₩14,449 | ₩14,784 | ₩14,060 | ₩14,114 | -2.32% | 115.4만 |
|---|
| 2026.04.20 | ₩14,503 | ₩14,623 | ₩14,020 | ₩14,409 | -0.65% | 91.2만 |
|---|
| 2026.04.17 | ₩14,650 | ₩15,281 | ₩14,395 | ₩14,637 | -0.09% | 103만 |
|---|
| 2026.04.16 | ₩14,476 | ₩14,664 | ₩14,322 | ₩14,623 | +1.02% | 63만 |
|---|
| 2026.04.15 | ₩14,087 | ₩14,650 | ₩14,033 | ₩14,275 | +1.33% | 63.4만 |
|---|
| 2026.04.14 | ₩14,261 | ₩14,597 | ₩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 | ₩13,738 | ₩14,087 | ₩13,590 | ₩13,832 | +0.68% | 65.1만 |
|---|
| 2026.04.09 | ₩13,456 | ₩13,778 | ₩13,215 | ₩13,671 | +1.60% | 60.3만 |
|---|
| 2026.04.08 | ₩14,248 | ₩14,422 | ₩13,550 | ₩13,590 | -4.61% | 52.2만 |
|---|
| 2026.04.07 | ₩13,738 | ₩13,792 | ₩13,483 | ₩13,617 | -0.88% | 54.5만 |
|---|
| 2026.04.06 | ₩13,483 | ₩14,154 | ₩13,443 | ₩13,792 | +2.29% | 57.5만 |
|---|
| 2026.04.02 | ₩13,322 | ₩13,671 | ₩13,081 | ₩13,456 | +1.01% | 58만 |
|---|
| 2026.04.01 | ₩13,617 | ₩13,758 | ₩13,134 | ₩13,617 | 0.00% | 63.3만 |
|---|
| 2026.03.31 | ₩13,376 | ₩13,644 | ₩13,188 | ₩13,443 | +0.50% | 68.4만 |
|---|
| 2026.03.30 | ₩13,148 | ₩13,397 | ₩12,973 | ₩13,175 | +0.20% | 77.9만 |
|---|
| 2026.03.27 | ₩13,403 | ₩13,429 | ₩13,067 | ₩13,094 | -2.30% | 94.5만 |
|---|
| 2026.03.26 | ₩13,295 | ₩13,859 | ₩13,295 | ₩13,577 | +2.12% | 72.3만 |
|---|
| 2026.03.25 | ₩13,698 | ₩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 | ₩13,738 | ₩13,966 | ₩13,429 | ₩13,631 | -0.78% | 110.9만 |
|---|
| 2026.03.20 | ₩13,550 | ₩14,060 | ₩13,282 | ₩13,751 | +1.49% | 76.4만 |
|---|
| 2026.03.19 | ₩13,953 | ₩14,140 | ₩13,336 | ₩13,684 | -1.92% | 129.5만 |
|---|
| 2026.03.18 | ₩14,489 | ₩14,919 | ₩14,127 | ₩14,140 | -2.41% | 69.6만 |
|---|
| 2026.03.17 | ₩14,221 | ₩15,106 | ₩14,114 | ₩14,744 | +3.68% | 91.2만 |
|---|
| 2026.03.16 | ₩14,248 | ₩14,288 | ₩13,933 | ₩14,033 | -1.51% | 62.7만 |
|---|
| 2026.03.13 | ₩14,020 | ₩14,248 | ₩13,805 | ₩14,033 | +0.10% | 94.2만 |
|---|
| 2026.03.12 | ₩14,476 | ₩14,717 | ₩13,845 | ₩13,886 | -4.08% | 74.3만 |
|---|
| 2026.03.11 | ₩14,771 | ₩15,173 | ₩14,429 | ₩14,530 | -1.63% | 95.5만 |
|---|
| 2026.03.10 | ₩15,066 | ₩15,066 | ₩14,328 | ₩14,664 | -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 | ₩14,664 | ₩15,200 | +0.89% | 77.2만 |
|---|
| 2026.03.05 | ₩14,583 | ₩15,442 | ₩14,583 | ₩15,267 | +4.69% | 142.9만 |
|---|
| 2026.03.04 | ₩14,462 | ₩14,650 | ₩14,181 | ₩14,583 | +0.83% | 71.2만 |
|---|
| 2026.03.03 | ₩13,711 | ₩14,597 | ₩13,617 | ₩14,342 | +4.60% | 102.7만 |
|---|
| 2026.03.02 | ₩13,617 | ₩14,248 | ₩13,617 | ₩14,020 | +2.96% | 162.6만 |
|---|
| 2026.02.27 | ₩15,415 | ₩15,804 | ₩14,275 | ₩14,530 | -5.74% | 209.2만 |
|---|
| 2026.02.26 | ₩15,039 | ₩16,488 | ₩15,039 | ₩15,683 | +4.28% | 273만 |
|---|
| 2026.02.25 | ₩14,852 | ₩15,160 | ₩14,597 | ₩14,865 | +0.09% | 149.5만 |
|---|
| 2026.02.24 | ₩14,328 | ₩14,986 | ₩14,087 | ₩14,838 | +3.56% | 203만 |
|---|
| 2026.02.23 | ₩15,495 | ₩15,495 | ₩14,261 | ₩14,288 | -7.79% | 234.5만 |
|---|
| 2026.02.20 | ₩15,080 | ₩16,139 | ₩15,080 | ₩15,670 | +3.91% | 262.1만 |
|---|
| 2026.02.19 | ₩15,844 | ₩15,858 | ₩14,771 | ₩15,187 | -4.15% | 409.6만 |
|---|
| 2026.02.18 | ₩13,832 | ₩16,891 | ₩13,751 | ₩16,569 | +19.79% | 708.4만 |
|---|
| 2026.02.17 | ₩19,332 | ₩19,453 | ₩17,535 | ₩17,575 | -9.09% | 338.3만 |
|---|
| 2026.02.13 | ₩18,232 | ₩19,520 | ₩18,232 | ₩19,239 | +5.52% | 126만 |
|---|
| 2026.02.12 | ₩19,534 | ₩19,534 | ₩18,071 | ₩18,514 | -5.22% | 209.8만 |
|---|
| 2026.02.11 | ₩20,768 | ₩20,822 | ₩19,188 | ₩19,373 | -6.72% | 204.3만 |
|---|
| 2026.02.10 | ₩20,124 | ₩20,916 | ₩19,654 | ₩20,781 | +3.27% | 166.3만 |
|---|
| 2026.02.09 | ₩20,687 | ₩21,063 | ₩20,403 | ₩20,889 | +0.97% | 138.1만 |
|---|
| 2026.02.06 | ₩20,486 | ₩20,862 | ₩20,258 | ₩20,741 | +1.24% | 79.7만 |
|---|
| 2026.02.05 | ₩21,197 | ₩21,949 | ₩20,218 | ₩20,339 | -4.05% | 136.1만 |
|---|
| 2026.02.04 | ₩21,640 | ₩21,707 | ₩20,526 | ₩21,251 | -1.80% | 148.9만 |
|---|
| 2026.02.03 | ₩22,472 | ₩22,479 | ₩20,835 | ₩21,533 | -4.18% | 244.4만 |
|---|
| 2026.02.02 | ₩22,418 | ₩23,237 | ₩22,150 | ₩22,673 | +1.14% | 131.9만 |
|---|
| 2026.01.30 | ₩22,713 | ₩22,928 | ₩22,150 | ₩22,472 | -1.06% | 100.3만 |
|---|
| 2026.01.29 | ₩22,780 | ₩22,901 | ₩22,136 | ₩22,888 | +0.47% | 101.2만 |
|---|
| 2026.01.28 | ₩22,445 | ₩23,257 | ₩22,381 | ₩22,794 | +1.55% | 120.2만 |
|---|
| 2026.01.27 | ₩22,284 | ₩22,485 | ₩21,399 | ₩22,391 | +0.48% | 167.5만 |
|---|
| 2026.01.26 | ₩21,774 | ₩22,452 | ₩21,684 | ₩22,378 | +2.77% | 102.1만 |
|---|
| 2026.01.23 | ₩22,136 | ₩22,244 | ₩21,573 | ₩21,680 | -2.06% | 115.1만 |
|---|
| 2026.01.22 | ₩21,560 | ₩22,338 | ₩21,546 | ₩22,123 | +2.61% | 192.6만 |
|---|
| 2026.01.21 | ₩21,331 | ₩21,479 | ₩20,942 | ₩21,063 | -1.26% | 118.5만 |
|---|
| 2026.01.20 | ₩21,747 | ₩21,895 | ₩21,144 | ₩21,170 | -2.65% | 141.1만 |
|---|
| 2026.01.16 | ₩22,901 | ₩22,955 | ₩22,110 | ₩22,230 | -2.93% | 112.8만 |
|---|
| 2026.01.15 | ₩23,277 | ₩23,317 | ₩22,705 | ₩22,901 | -1.61% | 88.2만 |
|---|
| 2026.01.14 | ₩23,210 | ₩23,277 | ₩22,874 | ₩23,183 | -0.12% | 94.3만 |
|---|
| 2026.01.13 | ₩24,484 | ₩24,753 | ₩23,237 | ₩23,290 | -4.88% | 120.7만 |
|---|
| 2026.01.12 | ₩24,323 | ₩25,021 | ₩24,082 | ₩24,471 | +0.61% | 135.7만 |
|---|
| 2026.01.09 | ₩24,645 | ₩24,926 | ₩23,827 | ₩24,337 | -1.25% | 124만 |
|---|
| 2026.01.08 | ₩26,295 | ₩26,430 | ₩24,484 | ₩24,605 | -6.43% | 168.8만 |
|---|
| 2026.01.07 | ₩26,832 | ₩27,060 | ₩26,228 | ₩26,470 | -1.35% | 74.6만 |
|---|
| 2026.01.06 | ₩26,510 | ₩26,832 | ₩26,168 | ₩26,711 | +0.76% | 96.3만 |
|---|
| 2026.01.05 | ₩26,631 | ₩27,302 | ₩26,389 | ₩26,456 | -0.65% | 83.3만 |
|---|
| 2026.01.02 | ₩26,510 | ₩27,221 | ₩26,336 | ₩26,403 | -0.40% | 97.1만 |
|---|
| 2025.12.31 | ₩26,389 | ₩26,617 | ₩26,108 | ₩26,510 | +0.46% | 87.7만 |
|---|
| 2025.12.30 | ₩26,295 | ₩26,510 | ₩26,161 | ₩26,443 | +0.56% | 101.1만 |
|---|
| 2025.12.29 | ₩26,537 | ₩26,644 | ₩26,269 | ₩26,430 | -0.40% | 77.5만 |
|---|
| 2025.12.26 | ₩26,725 | ₩26,949 | ₩26,436 | ₩26,510 | -0.80% | 116.1만 |
|---|
| 2025.12.24 | ₩26,456 | ₩27,060 | ₩26,269 | ₩26,792 | +1.27% | 50만 |
|---|
| 2025.12.23 | ₩26,738 | ₩26,821 | ₩26,081 | ₩26,604 | -0.50% | 113.5만 |
|---|
| 2025.12.22 | ₩26,711 | ₩27,194 | ₩26,470 | ₩26,765 | +0.20% | 74.6만 |
|---|
| 2025.12.19 | ₩26,752 | ₩26,852 | ₩26,476 | ₩26,725 | -0.10% | 89.7만 |
|---|
| 2025.12.18 | ₩27,114 | ₩27,234 | ₩26,523 | ₩26,698 | -1.53% | 127.2만 |
|---|
| 2025.12.17 | ₩27,369 | ₩27,852 | ₩26,738 | ₩26,738 | -2.30% | 60.7만 |
|---|
| 2025.12.16 | ₩26,819 | ₩27,838 | ₩26,819 | ₩27,395 | +2.15% | 64.5만 |
|---|
| 2025.12.15 | ₩27,785 | ₩27,986 | ₩26,752 | ₩26,805 | -3.52% | 85.4만 |
|---|
| 2025.12.12 | ₩27,865 | ₩28,643 | ₩27,717 | ₩27,758 | -0.39% | 73.5만 |
|---|
| 2025.12.11 | ₩28,120 | ₩28,657 | ₩28,053 | ₩28,093 | -0.10% | 49.3만 |
|---|
| 2025.12.10 | ₩29,086 | ₩29,502 | ₩28,093 | ₩28,160 | -3.18% | 50.3만 |
|---|
| 2025.12.09 | ₩28,482 | ₩29,435 | ₩28,388 | ₩29,408 | +3.25% | 52만 |
|---|
| 2025.12.08 | ₩28,764 | ₩28,979 | ₩28,414 | ₩28,777 | +0.05% | 49.8만 |
|---|
| 2025.12.05 | ₩28,589 | ₩29,743 | ₩28,589 | ₩28,898 | +1.08% | 76.5만 |
|---|
| 2025.12.04 | ₩28,885 | ₩29,059 | ₩28,383 | ₩28,818 | -0.23% | 65.2만 |
|---|
| 2025.12.03 | ₩28,375 | ₩29,032 | ₩28,314 | ₩28,804 | +1.51% | 58.7만 |
|---|
| 2025.12.02 | ₩28,039 | ₩28,522 | ₩27,838 | ₩28,254 | +0.77% | 70.4만 |
|---|
| 2025.12.01 | ₩27,556 | ₩28,039 | ₩27,409 | ₩27,852 | +1.07% | 65.4만 |
|---|
| 2025.11.28 | ₩27,999 | ₩28,670 | ₩27,946 | ₩28,080 | +0.29% | 30.4만 |
|---|
| 2025.11.26 | ₩27,771 | ₩27,994 | ₩27,530 | ₩27,530 | -0.87% | 50.8만 |
|---|
| 2025.11.25 | ₩27,100 | ₩27,785 | ₩27,018 | ₩27,449 | +1.29% | 82.4만 |
|---|
| 2025.11.24 | ₩27,100 | ₩27,127 | ₩26,537 | ₩26,805 | -1.09% | 68.3만 |
|---|
| 2025.11.21 | ₩26,644 | ₩27,288 | ₩25,967 | ₩27,100 | +1.71% | 78.9만 |
|---|
| 2025.11.20 | ₩27,275 | ₩27,449 | ₩26,523 | ₩26,711 | -2.07% | 66.6만 |
|---|
| 2025.11.19 | ₩27,248 | ₩27,624 | ₩26,859 | ₩27,261 | +0.05% | 69만 |
|---|
| 2025.11.18 | ₩27,154 | ₩27,463 | ₩26,591 | ₩27,073 | -0.30% | 82.3만 |
|---|
| 2025.11.17 | ₩29,193 | ₩29,193 | ₩27,315 | ₩27,395 | -6.16% | 86.1만 |
|---|
| 2025.11.14 | ₩29,649 | ₩29,716 | ₩28,858 | ₩29,233 | -1.40% | 68.2만 |
|---|
| 2025.11.13 | ₩29,247 | ₩30,018 | ₩28,683 | ₩29,958 | +2.43% | 84.7만 |
|---|
| 2025.11.12 | ₩30,414 | ₩30,454 | ₩29,274 | ₩29,448 | -3.18% | 82.7만 |
|---|
| 2025.11.11 | ₩29,260 | ₩30,092 | ₩29,260 | ₩30,052 | +2.71% | 79.8만 |
|---|
| 2025.11.10 | ₩28,335 | ₩29,569 | ₩28,174 | ₩29,287 | +3.36% | 94.9만 |
|---|
| 2025.11.07 | ₩26,577 | ₩28,133 | ₩26,416 | ₩28,026 | +5.45% | 88만 |
|---|
| 2025.11.06 | ₩27,221 | ₩28,174 | ₩26,778 | ₩26,805 | -1.53% | 120.7만 |
|---|
| 2025.11.05 | ₩30,387 | ₩30,642 | ₩27,100 | ₩27,583 | -9.23% | 191만 |
|---|
| 2025.11.04 | ₩29,931 | ₩30,106 | ₩28,979 | ₩29,019 | -3.05% | 124.6만 |
|---|
| 2025.11.03 | ₩30,186 | ₩30,629 | ₩29,623 | ₩29,824 | -1.20% | 69.4만 |
|---|
| 2025.10.31 | ₩29,918 | ₩30,441 | ₩29,851 | ₩30,374 | +1.52% | 64.8만 |
|---|
| 2025.10.30 | ₩30,468 | ₩30,669 | ₩29,737 | ₩29,757 | -2.33% | 76.2만 |
|---|
| 2025.10.29 | ₩31,232 | ₩31,258 | ₩30,226 | ₩30,669 | -1.80% | 84.2만 |
|---|
| 2025.10.28 | ₩31,769 | ₩31,783 | ₩31,038 | ₩31,662 | -0.34% | 60.9만 |
|---|
| 2025.10.27 | ₩30,964 | ₩31,997 | ₩30,870 | ₩31,125 | +0.52% | 121.5만 |
|---|
| 2025.10.24 | ₩30,615 | ₩31,461 | ₩30,562 | ₩30,803 | +0.61% | 112만 |
|---|
| 2025.10.23 | ₩30,186 | ₩31,232 | ₩30,146 | ₩30,736 | +1.82% | 45.2만 |
|---|
| 2025.10.22 | ₩30,723 | ₩30,937 | ₩29,971 | ₩30,240 | -1.57% | 38.8만 |
|---|
| 2025.10.21 | ₩30,374 | ₩31,206 | ₩30,199 | ₩31,031 | +2.16% | 37.2만 |
|---|
| 2025.10.20 | ₩30,287 | ₩30,629 | ₩29,824 | ₩30,521 | +0.78% | 59.3만 |
|---|
| 2025.10.17 | ₩29,327 | ₩29,690 | ₩29,113 | ₩29,368 | +0.14% | 51.7만 |
|---|
| 2025.10.16 | ₩30,588 | ₩30,728 | ₩29,394 | ₩29,649 | -3.07% | 43.8만 |
|---|
| 2025.10.15 | ₩30,749 | ₩30,843 | ₩30,226 | ₩30,468 | -0.92% | 36.1만 |
|---|
| 2025.10.14 | ₩30,320 | ₩30,696 | ₩30,009 | ₩30,548 | +0.75% | 47.9만 |
|---|
| 2025.10.13 | ₩30,682 | ₩30,723 | ₩29,649 | ₩30,374 | -1.01% | 60.7만 |
|---|
| 2025.10.10 | ₩31,608 | ₩31,608 | ₩30,320 | ₩30,588 | -3.23% | 64.8만 |
|---|