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 | ₩11,670 | ₩11,784 | ₩11,589 | ₩11,697 | +0.23% | 46.3만 |
| 2026.10.08 | ₩11,449 | ₩11,603 | ₩11,314 | ₩11,589 | +1.23% | 38.2만 |
| 2026.10.07 | ₩11,334 | ₩11,469 | ₩11,247 | ₩11,402 | +0.59% | 60.5만 |
| 2026.10.06 | ₩11,536 | ₩11,603 | ₩11,348 | ₩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 | ₩11,442 | ₩11,482 | -2.84% | 47.3만 |
| 2026.09.30 | ₩11,469 | ₩11,817 | ₩11,408 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,563 |
| +0.82% |
| 74.3만 |
| 2026.09.29 | ₩11,509 | ₩11,576 | ₩11,267 | ₩11,469 | -0.35% | 59만 |
|---|
| 2026.09.28 | ₩11,334 | ₩11,536 | ₩11,147 | ₩11,482 | +1.30% | 56.7만 |
|---|
| 2026.09.25 | ₩11,402 | ₩11,536 | ₩11,294 | ₩11,469 | +0.59% | 46만 |
|---|
| 2026.09.24 | ₩11,402 | ₩11,536 | ₩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 | ₩11,858 | ₩11,898 | ₩11,522 | ₩11,630 | -1.92% | 48만 |
|---|
| 2026.09.21 | ₩11,308 | ₩11,750 | ₩11,308 | ₩11,697 | +3.44% | 78.5만 |
|---|
| 2026.09.18 | ₩11,737 | ₩11,737 | ₩11,314 | ₩11,402 | -2.86% | 89.6만 |
|---|
| 2026.09.17 | ₩12,072 | ₩12,072 | ₩11,697 | ₩11,723 | -2.89% | 49만 |
|---|
| 2026.09.16 | ₩12,180 | ₩12,233 | ₩11,931 | ₩12,019 | -1.32% | 42.4만 |
|---|
| 2026.09.15 | ₩12,153 | ₩12,354 | ₩12,045 | ₩12,180 | +0.22% | 53.5만 |
|---|
| 2026.09.14 | ₩12,220 | ₩12,475 | ₩12,139 | ₩12,448 | +1.87% | 63.7만 |
|---|
| 2026.09.11 | ₩12,005 | ₩12,139 | ₩11,965 | ₩12,112 | +0.89% | 39.9만 |
|---|
| 2026.09.10 | ₩11,938 | ₩12,112 | ₩11,898 | ₩11,978 | +0.34% | 41.7만 |
|---|
| 2026.09.09 | ₩11,992 | ₩12,032 | ₩11,844 | ₩11,978 | -0.11% | 65.4만 |
|---|
| 2026.09.08 | ₩12,233 | ₩12,481 | ₩12,005 | ₩12,086 | -1.21% | 59.1만 |
|---|
| 2026.09.04 | ₩12,341 | ₩12,468 | ₩12,220 | ₩12,408 | +0.54% | 28.1만 |
|---|
| 2026.09.03 | ₩12,676 | ₩12,984 | ₩12,287 | ₩12,341 | -2.65% | 41.6만 |
|---|
| 2026.09.02 | ₩12,408 | ₩12,696 | ₩12,287 | ₩12,649 | +1.95% | 39.9만 |
|---|
| 2026.09.01 | ₩12,488 | ₩12,823 | ₩12,394 | ₩12,408 | -0.64% | 45만 |
|---|
| 2026.08.31 | ₩12,542 | ₩12,783 | ₩12,341 | ₩12,716 | +1.39% | 33.8만 |
|---|
| 2026.08.28 | ₩12,475 | ₩12,920 | ₩12,455 | ₩12,703 | +1.83% | 33.7만 |
|---|
| 2026.08.27 | ₩12,823 | ₩12,984 | ₩12,401 | ₩12,595 | -1.78% | 54.3만 |
|---|
| 2026.08.26 | ₩12,864 | ₩12,864 | ₩12,582 | ₩12,703 | -1.25% | 35.4만 |
|---|
| 2026.08.25 | ₩12,461 | ₩12,924 | ₩12,461 | ₩12,850 | +3.12% | 55.5만 |
|---|
| 2026.08.24 | ₩12,354 | ₩12,683 | ₩12,300 | ₩12,569 | +1.74% | 66.8만 |
|---|
| 2026.08.21 | ₩12,421 | ₩12,528 | ₩12,267 | ₩12,354 | -0.54% | 40.8만 |
|---|
| 2026.08.20 | ₩12,341 | ₩12,408 | ₩12,072 | ₩12,314 | -0.22% | 57.1만 |
|---|
| 2026.08.19 | ₩12,072 | ₩12,615 | ₩12,059 | ₩12,448 | +3.11% | 64.2만 |
|---|
| 2026.08.18 | ₩11,737 | ₩12,123 | ₩11,723 | ₩11,898 | +1.37% | 59.5만 |
|---|
| 2026.08.17 | ₩12,072 | ₩12,126 | ₩11,697 | ₩11,723 | -2.89% | 73.5만 |
|---|
| 2026.08.14 | ₩12,206 | ₩12,206 | ₩11,804 | ₩12,086 | -0.99% | 51.2만 |
|---|
| 2026.08.13 | ₩11,697 | ₩12,247 | ₩11,589 | ₩12,099 | +3.44% | 73.5만 |
|---|
| 2026.08.12 | ₩11,670 | ₩11,804 | ₩11,542 | ₩11,616 | -0.46% | 120.3만 |
|---|
| 2026.08.11 | ₩12,072 | ₩12,287 | ₩11,723 | ₩11,737 | -2.78% | 95.1만 |
|---|
| 2026.08.10 | ₩12,327 | ₩12,434 | ₩11,911 | ₩12,193 | -1.09% | 110.5만 |
|---|
| 2026.08.07 | ₩12,569 | ₩12,944 | ₩12,421 | ₩12,636 | +0.53% | 83.5만 |
|---|
| 2026.08.06 | ₩12,488 | ₩12,569 | ₩12,273 | ₩12,341 | -1.18% | 58.5만 |
|---|
| 2026.08.05 | ₩12,958 | ₩13,105 | ₩12,501 | ₩12,676 | -2.17% | 73.1만 |
|---|
| 2026.08.04 | ₩12,501 | ₩13,132 | ₩12,501 | ₩12,931 | +3.43% | 109.1만 |
|---|
| 2026.08.03 | ₩12,126 | ₩12,904 | ₩12,126 | ₩12,689 | +4.65% | 109.9만 |
|---|
| 2026.07.31 | ₩12,072 | ₩12,468 | ₩11,891 | ₩11,978 | -0.78% | 123.2만 |
|---|
| 2026.07.30 | ₩12,206 | ₩12,528 | ₩11,871 | ₩12,314 | +0.88% | 240만 |
|---|
| 2026.07.29 | ₩12,582 | ₩12,810 | ₩11,737 | ₩12,354 | -1.81% | 310.9만 |
|---|
| 2026.07.28 | ₩14,970 | ₩15,774 | ₩14,970 | ₩15,546 | +3.85% | 80.9만 |
|---|
| 2026.07.27 | ₩14,366 | ₩15,251 | ₩14,339 | ₩14,835 | +3.27% | 51.7만 |
|---|
| 2026.07.24 | ₩13,950 | ₩14,205 | ₩13,856 | ₩14,031 | +0.58% | 66.8만 |
|---|
| 2026.07.23 | ₩14,098 | ₩14,178 | ₩13,642 | ₩13,803 | -2.09% | 66.8만 |
|---|
| 2026.07.22 | ₩14,889 | ₩15,010 | ₩13,964 | ₩14,084 | -5.41% | 102.5만 |
|---|
| 2026.07.21 | ₩15,023 | ₩15,318 | ₩14,594 | ₩14,795 | -1.52% | 50.6만 |
|---|
| 2026.07.20 | ₩15,104 | ₩15,479 | ₩14,760 | ₩15,426 | +2.13% | 41.7만 |
|---|
| 2026.07.17 | ₩15,439 | ₩15,680 | ₩15,037 | ₩15,050 | -2.52% | 51만 |
|---|
| 2026.07.16 | ₩15,345 | ₩16,029 | ₩15,090 | ₩15,613 | +1.75% | 91.9만 |
|---|
| 2026.07.15 | ₩15,211 | ₩15,399 | ₩14,970 | ₩15,090 | -0.79% | 36.4만 |
|---|
| 2026.07.14 | ₩14,822 | ₩14,996 | ₩14,567 | ₩14,849 | +0.18% | 47.2만 |
|---|
| 2026.07.13 | ₩14,889 | ₩15,399 | ₩14,889 | ₩15,117 | +1.53% | 54.4만 |
|---|
| 2026.07.10 | ₩14,809 | ₩14,896 | ₩14,527 | ₩14,809 | 0.00% | 29.7만 |
|---|
| 2026.07.09 | ₩14,259 | ₩14,688 | ₩14,084 | ₩14,648 | +2.73% | 41.6만 |
|---|
| 2026.07.08 | ₩14,929 | ₩14,983 | ₩14,366 | ₩14,581 | -2.34% | 42.2만 |
|---|
| 2026.07.07 | ₩15,050 | ₩15,439 | ₩14,996 | ₩15,050 | 0.00% | 60.8만 |
|---|
| 2026.07.06 | ₩14,487 | ₩14,956 | ₩14,218 | ₩14,916 | +2.96% | 61.2만 |
|---|
| 2026.07.02 | ₩14,728 | ₩14,996 | ₩14,326 | ₩14,500 | -1.55% | 47만 |
|---|
| 2026.07.01 | ₩14,111 | ₩14,842 | ₩13,950 | ₩14,634 | +3.71% | 59.2만 |
|---|
| 2026.06.30 | ₩14,165 | ₩14,285 | ₩13,762 | ₩13,843 | -2.27% | 53.6만 |
|---|
| 2026.06.29 | ₩14,889 | ₩15,090 | ₩14,299 | ₩14,299 | -3.96% | 65.5만 |
|---|
| 2026.06.26 | ₩13,628 | ₩14,970 | ₩13,628 | ₩14,929 | +9.55% | 88만 |
|---|
| 2026.06.25 | ₩14,004 | ₩14,145 | ₩13,548 | ₩13,548 | -3.26% | 70.7만 |
|---|
| 2026.06.24 | ₩13,615 | ₩14,554 | ₩13,615 | ₩14,192 | +4.24% | 62.3만 |
|---|
| 2026.06.23 | ₩13,521 | ₩13,736 | ₩13,333 | ₩13,615 | +0.69% | 55.5만 |
|---|
| 2026.06.22 | ₩13,923 | ₩13,937 | ₩13,333 | ₩13,333 | -4.24% | 122.1만 |
|---|
| 2026.06.18 | ₩13,494 | ₩14,581 | ₩13,219 | ₩13,923 | +3.18% | 341.9만 |
|---|
| 2026.06.17 | ₩13,226 | ₩13,420 | ₩12,850 | ₩12,904 | -2.43% | 55.8만 |
|---|
| 2026.06.16 | ₩13,253 | ₩13,467 | ₩13,025 | ₩13,253 | 0.00% | 52.3만 |
|---|
| 2026.06.15 | ₩13,414 | ₩13,843 | ₩13,266 | ₩13,373 | -0.30% | 61.9만 |
|---|
| 2026.06.12 | ₩13,279 | ₩13,677 | ₩13,038 | ₩13,360 | +0.61% | 52.7만 |
|---|
| 2026.06.11 | ₩13,414 | ₩13,507 | ₩12,964 | ₩13,226 | -1.40% | 120.8만 |
|---|
| 2026.06.10 | ₩13,601 | ₩13,910 | ₩13,467 | ₩13,507 | -0.69% | 75.5만 |
|---|
| 2026.06.09 | ₩13,642 | ₩14,104 | ₩13,575 | ₩13,816 | +1.28% | 57.2만 |
|---|
| 2026.06.08 | ₩13,601 | ₩14,057 | ₩13,414 | ₩13,749 | +1.08% | 52.4만 |
|---|
| 2026.06.05 | ₩13,749 | ₩14,071 | ₩13,561 | ₩13,736 | -0.10% | 67.7만 |
|---|
| 2026.06.04 | ₩13,709 | ₩13,977 | ₩13,575 | ₩13,789 | +0.59% | 57만 |
|---|
| 2026.06.03 | ₩14,084 | ₩14,084 | ₩13,388 | ₩13,507 | -4.10% | 114.8만 |
|---|
| 2026.06.02 | ₩15,157 | ₩15,157 | ₩14,192 | ₩14,192 | -6.37% | 98.4만 |
|---|
| 2026.06.01 | ₩14,822 | ₩15,399 | ₩14,634 | ₩15,359 | +3.62% | 141.7만 |
|---|
| 2026.05.29 | ₩14,594 | ₩15,520 | ₩14,366 | ₩14,742 | +1.01% | 301.4만 |
|---|
| 2026.05.28 | ₩14,674 | ₩14,956 | ₩14,477 | ₩14,755 | +0.55% | 63.8만 |
|---|
| 2026.05.27 | ₩14,621 | ₩15,184 | ₩14,473 | ₩14,688 | +0.46% | 50.4만 |
|---|
| 2026.05.26 | ₩14,782 | ₩14,889 | ₩14,446 | ₩14,688 | -0.64% | 71.2만 |
|---|
| 2026.05.22 | ₩14,567 | ₩14,889 | ₩14,393 | ₩14,876 | +2.12% | 52.9만 |
|---|
| 2026.05.21 | ₩14,205 | ₩14,661 | ₩13,816 | ₩14,540 | +2.36% | 55.8만 |
|---|
| 2026.05.20 | ₩14,165 | ₩14,473 | ₩13,682 | ₩14,433 | +1.89% | 68.1만 |
|---|
| 2026.05.19 | ₩14,514 | ₩14,983 | ₩14,192 | ₩14,245 | -1.85% | 66.6만 |
|---|
| 2026.05.18 | ₩13,883 | ₩14,500 | ₩13,883 | ₩14,379 | +3.57% | 115.7만 |
|---|
| 2026.05.15 | ₩13,668 | ₩14,098 | ₩13,561 | ₩13,883 | +1.57% | 58.7만 |
|---|
| 2026.05.14 | ₩14,339 | ₩14,366 | ₩13,615 | ₩13,642 | -4.86% | 81.5만 |
|---|
| 2026.05.13 | ₩14,527 | ₩14,527 | ₩13,977 | ₩14,339 | -1.29% | 78.1만 |
|---|
| 2026.05.12 | ₩14,889 | ₩14,956 | ₩14,420 | ₩14,634 | -1.71% | 64.6만 |
|---|
| 2026.05.11 | ₩15,292 | ₩15,305 | ₩14,701 | ₩14,822 | -3.07% | 82.8만 |
|---|
| 2026.05.08 | ₩15,292 | ₩15,466 | ₩14,835 | ₩15,359 | +0.44% | 106만 |
|---|
| 2026.05.07 | ₩15,157 | ₩16,150 | ₩15,157 | ₩15,761 | +3.98% | 84.4만 |
|---|
| 2026.05.06 | ₩15,560 | ₩15,631 | ₩15,050 | ₩15,104 | -2.93% | 68.4만 |
|---|
| 2026.05.05 | ₩15,573 | ₩15,774 | ₩15,332 | ₩15,520 | -0.34% | 52.1만 |
|---|
| 2026.05.04 | ₩16,298 | ₩16,619 | ₩15,520 | ₩15,520 | -4.77% | 73.8만 |
|---|
| 2026.05.01 | ₩15,828 | ₩16,552 | ₩15,788 | ₩16,298 | +2.97% | 89.4만 |
|---|
| 2026.04.30 | ₩16,170 | ₩16,170 | ₩15,251 | ₩15,613 | -3.44% | 136.6만 |
|---|
| 2026.04.29 | ₩16,298 | ₩17,753 | ₩15,721 | ₩16,257 | -0.25% | 420.8만 |
|---|
| 2026.04.28 | ₩14,446 | ₩14,514 | ₩13,709 | ₩13,896 | -3.81% | 90.4만 |
|---|
| 2026.04.27 | ₩14,178 | ₩14,567 | ₩14,004 | ₩14,259 | +0.57% | 63.5만 |
|---|
| 2026.04.24 | ₩13,722 | ₩14,285 | ₩13,695 | ₩14,272 | +4.01% | 50.8만 |
|---|
| 2026.04.23 | ₩14,098 | ₩14,138 | ₩13,414 | ₩13,695 | -2.85% | 80.7만 |
|---|
| 2026.04.22 | ₩14,312 | ₩14,715 | ₩14,158 | ₩14,339 | +0.19% | 59.4만 |
|---|
| 2026.04.21 | ₩14,446 | ₩14,782 | ₩14,057 | ₩14,111 | -2.32% | 115.4만 |
|---|
| 2026.04.20 | ₩14,500 | ₩14,621 | ₩14,017 | ₩14,406 | -0.65% | 91.2만 |
|---|
| 2026.04.17 | ₩14,648 | ₩15,278 | ₩14,393 | ₩14,634 | -0.09% | 103만 |
|---|
| 2026.04.16 | ₩14,473 | ₩14,661 | ₩14,319 | ₩14,621 | +1.02% | 63만 |
|---|
| 2026.04.15 | ₩14,084 | ₩14,648 | ₩14,031 | ₩14,272 | +1.33% | 63.4만 |
|---|
| 2026.04.14 | ₩14,259 | ₩14,594 | ₩13,910 | ₩14,125 | -0.94% | 86.8만 |
|---|
| 2026.04.13 | ₩13,655 | ₩14,192 | ₩13,226 | ₩14,098 | +3.24% | 95.5만 |
|---|
| 2026.04.10 | ₩13,736 | ₩14,084 | ₩13,588 | ₩13,829 | +0.68% | 65.1만 |
|---|
| 2026.04.09 | ₩13,454 | ₩13,776 | ₩13,212 | ₩13,668 | +1.60% | 60.3만 |
|---|
| 2026.04.08 | ₩14,245 | ₩14,420 | ₩13,548 | ₩13,588 | -4.61% | 52.2만 |
|---|
| 2026.04.07 | ₩13,736 | ₩13,789 | ₩13,481 | ₩13,615 | -0.88% | 54.5만 |
|---|
| 2026.04.06 | ₩13,481 | ₩14,151 | ₩13,440 | ₩13,789 | +2.29% | 57.5만 |
|---|
| 2026.04.02 | ₩13,320 | ₩13,668 | ₩13,078 | ₩13,454 | +1.01% | 58만 |
|---|
| 2026.04.01 | ₩13,615 | ₩13,756 | ₩13,132 | ₩13,615 | 0.00% | 63.3만 |
|---|
| 2026.03.31 | ₩13,373 | ₩13,642 | ₩13,186 | ₩13,440 | +0.50% | 68.4만 |
|---|
| 2026.03.30 | ₩13,145 | ₩13,395 | ₩12,971 | ₩13,172 | +0.20% | 77.9만 |
|---|
| 2026.03.27 | ₩13,400 | ₩13,427 | ₩13,065 | ₩13,092 | -2.30% | 94.5만 |
|---|
| 2026.03.26 | ₩13,293 | ₩13,856 | ₩13,293 | ₩13,575 | +2.12% | 72.3만 |
|---|
| 2026.03.25 | ₩13,695 | ₩13,816 | ₩13,159 | ₩13,454 | -1.76% | 75만 |
|---|
| 2026.03.24 | ₩13,481 | ₩13,615 | ₩13,253 | ₩13,454 | -0.20% | 92.7만 |
|---|
| 2026.03.23 | ₩13,736 | ₩13,964 | ₩13,427 | ₩13,628 | -0.78% | 110.9만 |
|---|
| 2026.03.20 | ₩13,548 | ₩14,057 | ₩13,279 | ₩13,749 | +1.49% | 76.4만 |
|---|
| 2026.03.19 | ₩13,950 | ₩14,138 | ₩13,333 | ₩13,682 | -1.92% | 129.5만 |
|---|
| 2026.03.18 | ₩14,487 | ₩14,916 | ₩14,125 | ₩14,138 | -2.41% | 69.6만 |
|---|
| 2026.03.17 | ₩14,218 | ₩15,104 | ₩14,111 | ₩14,742 | +3.68% | 91.2만 |
|---|
| 2026.03.16 | ₩14,245 | ₩14,285 | ₩13,930 | ₩14,031 | -1.51% | 62.7만 |
|---|
| 2026.03.13 | ₩14,017 | ₩14,245 | ₩13,803 | ₩14,031 | +0.10% | 94.2만 |
|---|
| 2026.03.12 | ₩14,473 | ₩14,715 | ₩13,843 | ₩13,883 | -4.08% | 74.3만 |
|---|
| 2026.03.11 | ₩14,768 | ₩15,171 | ₩14,426 | ₩14,527 | -1.63% | 95.5만 |
|---|
| 2026.03.10 | ₩15,063 | ₩15,063 | ₩14,326 | ₩14,661 | -2.67% | 80.6만 |
|---|
| 2026.03.09 | ₩14,809 | ₩15,104 | ₩14,444 | ₩15,104 | +1.99% | 93.9만 |
|---|
| 2026.03.06 | ₩15,063 | ₩15,198 | ₩14,661 | ₩15,198 | +0.89% | 77.2만 |
|---|
| 2026.03.05 | ₩14,581 | ₩15,439 | ₩14,581 | ₩15,265 | +4.69% | 142.9만 |
|---|
| 2026.03.04 | ₩14,460 | ₩14,648 | ₩14,178 | ₩14,581 | +0.83% | 71.2만 |
|---|
| 2026.03.03 | ₩13,709 | ₩14,594 | ₩13,615 | ₩14,339 | +4.60% | 102.7만 |
|---|
| 2026.03.02 | ₩13,615 | ₩14,245 | ₩13,615 | ₩14,017 | +2.96% | 162.6만 |
|---|
| 2026.02.27 | ₩15,412 | ₩15,801 | ₩14,272 | ₩14,527 | -5.74% | 209.2만 |
|---|
| 2026.02.26 | ₩15,037 | ₩16,485 | ₩15,037 | ₩15,680 | +4.28% | 273만 |
|---|
| 2026.02.25 | ₩14,849 | ₩15,157 | ₩14,594 | ₩14,862 | +0.09% | 149.5만 |
|---|
| 2026.02.24 | ₩14,326 | ₩14,983 | ₩14,084 | ₩14,835 | +3.56% | 203만 |
|---|
| 2026.02.23 | ₩15,493 | ₩15,493 | ₩14,259 | ₩14,285 | -7.79% | 234.5만 |
|---|
| 2026.02.20 | ₩15,077 | ₩16,137 | ₩15,077 | ₩15,667 | +3.91% | 262.1만 |
|---|
| 2026.02.19 | ₩15,841 | ₩15,855 | ₩14,768 | ₩15,184 | -4.15% | 409.6만 |
|---|
| 2026.02.18 | ₩13,829 | ₩16,888 | ₩13,749 | ₩16,566 | +19.79% | 708.4만 |
|---|
| 2026.02.17 | ₩19,329 | ₩19,450 | ₩17,532 | ₩17,572 | -9.09% | 338.3만 |
|---|
| 2026.02.13 | ₩18,229 | ₩19,517 | ₩18,229 | ₩19,235 | +5.52% | 126만 |
|---|
| 2026.02.12 | ₩19,530 | ₩19,530 | ₩18,068 | ₩18,511 | -5.22% | 209.8만 |
|---|
| 2026.02.11 | ₩20,764 | ₩20,818 | ₩19,184 | ₩19,369 | -6.72% | 204.3만 |
|---|
| 2026.02.10 | ₩20,120 | ₩20,912 | ₩19,651 | ₩20,778 | +3.27% | 166.3만 |
|---|
| 2026.02.09 | ₩20,684 | ₩21,059 | ₩20,399 | ₩20,885 | +0.97% | 138.1만 |
|---|
| 2026.02.06 | ₩20,483 | ₩20,858 | ₩20,255 | ₩20,737 | +1.24% | 79.7만 |
|---|
| 2026.02.05 | ₩21,193 | ₩21,945 | ₩20,214 | ₩20,335 | -4.05% | 136.1만 |
|---|
| 2026.02.04 | ₩21,636 | ₩21,703 | ₩20,523 | ₩21,247 | -1.80% | 148.9만 |
|---|
| 2026.02.03 | ₩22,468 | ₩22,474 | ₩20,831 | ₩21,529 | -4.18% | 244.4만 |
|---|
| 2026.02.02 | ₩22,414 | ₩23,232 | ₩22,146 | ₩22,669 | +1.14% | 131.9만 |
|---|
| 2026.01.30 | ₩22,709 | ₩22,924 | ₩22,146 | ₩22,468 | -1.06% | 100.3만 |
|---|
| 2026.01.29 | ₩22,776 | ₩22,897 | ₩22,132 | ₩22,884 | +0.47% | 101.2만 |
|---|
| 2026.01.28 | ₩22,441 | ₩23,252 | ₩22,377 | ₩22,790 | +1.55% | 120.2만 |
|---|
| 2026.01.27 | ₩22,280 | ₩22,481 | ₩21,395 | ₩22,387 | +0.48% | 167.5만 |
|---|
| 2026.01.26 | ₩21,770 | ₩22,448 | ₩21,680 | ₩22,374 | +2.77% | 102.1만 |
|---|
| 2026.01.23 | ₩22,132 | ₩22,240 | ₩21,569 | ₩21,676 | -2.06% | 115.1만 |
|---|
| 2026.01.22 | ₩21,556 | ₩22,334 | ₩21,542 | ₩22,119 | +2.61% | 192.6만 |
|---|
| 2026.01.21 | ₩21,328 | ₩21,475 | ₩20,939 | ₩21,059 | -1.26% | 118.5만 |
|---|
| 2026.01.20 | ₩21,743 | ₩21,891 | ₩21,140 | ₩21,167 | -2.65% | 141.1만 |
|---|
| 2026.01.16 | ₩22,897 | ₩22,951 | ₩22,106 | ₩22,226 | -2.93% | 112.8만 |
|---|
| 2026.01.15 | ₩23,273 | ₩23,313 | ₩22,701 | ₩22,897 | -1.61% | 88.2만 |
|---|
| 2026.01.14 | ₩23,206 | ₩23,273 | ₩22,870 | ₩23,179 | -0.12% | 94.3만 |
|---|
| 2026.01.13 | ₩24,480 | ₩24,748 | ₩23,232 | ₩23,286 | -4.88% | 120.7만 |
|---|
| 2026.01.12 | ₩24,319 | ₩25,016 | ₩24,077 | ₩24,466 | +0.61% | 135.7만 |
|---|
| 2026.01.09 | ₩24,641 | ₩24,921 | ₩23,823 | ₩24,332 | -1.25% | 124만 |
|---|
| 2026.01.08 | ₩26,291 | ₩26,425 | ₩24,480 | ₩24,601 | -6.43% | 168.8만 |
|---|
| 2026.01.07 | ₩26,827 | ₩27,055 | ₩26,224 | ₩26,465 | -1.35% | 74.6만 |
|---|
| 2026.01.06 | ₩26,505 | ₩26,827 | ₩26,163 | ₩26,706 | +0.76% | 96.3만 |
|---|
| 2026.01.05 | ₩26,626 | ₩27,297 | ₩26,385 | ₩26,452 | -0.65% | 83.3만 |
|---|
| 2026.01.02 | ₩26,505 | ₩27,216 | ₩26,331 | ₩26,398 | -0.40% | 97.1만 |
|---|
| 2025.12.31 | ₩26,385 | ₩26,613 | ₩26,103 | ₩26,505 | +0.46% | 87.7만 |
|---|
| 2025.12.30 | ₩26,291 | ₩26,505 | ₩26,157 | ₩26,438 | +0.56% | 101.1만 |
|---|
| 2025.12.29 | ₩26,532 | ₩26,639 | ₩26,264 | ₩26,425 | -0.40% | 77.5만 |
|---|
| 2025.12.26 | ₩26,720 | ₩26,944 | ₩26,431 | ₩26,505 | -0.80% | 116.1만 |
|---|
| 2025.12.24 | ₩26,452 | ₩27,055 | ₩26,264 | ₩26,787 | +1.27% | 50만 |
|---|
| 2025.12.23 | ₩26,733 | ₩26,816 | ₩26,076 | ₩26,599 | -0.50% | 113.5만 |
|---|
| 2025.12.22 | ₩26,706 | ₩27,189 | ₩26,465 | ₩26,760 | +0.20% | 74.6만 |
|---|
| 2025.12.19 | ₩26,747 | ₩26,847 | ₩26,472 | ₩26,720 | -0.10% | 89.7만 |
|---|
| 2025.12.18 | ₩27,109 | ₩27,230 | ₩26,519 | ₩26,693 | -1.53% | 127.2만 |
|---|
| 2025.12.17 | ₩27,364 | ₩27,847 | ₩26,733 | ₩26,733 | -2.30% | 60.7만 |
|---|
| 2025.12.16 | ₩26,814 | ₩27,833 | ₩26,814 | ₩27,391 | +2.15% | 64.5만 |
|---|
| 2025.12.15 | ₩27,780 | ₩27,981 | ₩26,747 | ₩26,800 | -3.52% | 85.4만 |
|---|
| 2025.12.12 | ₩27,860 | ₩28,638 | ₩27,712 | ₩27,753 | -0.39% | 73.5만 |
|---|
| 2025.12.11 | ₩28,115 | ₩28,651 | ₩28,048 | ₩28,088 | -0.10% | 49.3만 |
|---|
| 2025.12.10 | ₩29,081 | ₩29,497 | ₩28,088 | ₩28,155 | -3.18% | 50.3만 |
|---|
| 2025.12.09 | ₩28,477 | ₩29,429 | ₩28,383 | ₩29,403 | +3.25% | 52만 |
|---|
| 2025.12.08 | ₩28,759 | ₩28,973 | ₩28,409 | ₩28,772 | +0.05% | 49.8만 |
|---|
| 2025.12.05 | ₩28,584 | ₩29,738 | ₩28,584 | ₩28,893 | +1.08% | 76.5만 |
|---|
| 2025.12.04 | ₩28,879 | ₩29,054 | ₩28,378 | ₩28,812 | -0.23% | 65.2만 |
|---|
| 2025.12.03 | ₩28,370 | ₩29,027 | ₩28,309 | ₩28,799 | +1.51% | 58.7만 |
|---|
| 2025.12.02 | ₩28,034 | ₩28,517 | ₩27,833 | ₩28,249 | +0.77% | 70.4만 |
|---|
| 2025.12.01 | ₩27,552 | ₩28,034 | ₩27,404 | ₩27,847 | +1.07% | 65.4만 |
|---|
| 2025.11.28 | ₩27,994 | ₩28,665 | ₩27,941 | ₩28,075 | +0.29% | 30.4만 |
|---|
| 2025.11.26 | ₩27,766 | ₩27,989 | ₩27,525 | ₩27,525 | -0.87% | 50.8만 |
|---|
| 2025.11.25 | ₩27,095 | ₩27,780 | ₩27,014 | ₩27,444 | +1.29% | 82.4만 |
|---|
| 2025.11.24 | ₩27,095 | ₩27,122 | ₩26,532 | ₩26,800 | -1.09% | 68.3만 |
|---|
| 2025.11.21 | ₩26,639 | ₩27,283 | ₩25,962 | ₩27,095 | +1.71% | 78.9만 |
|---|
| 2025.11.20 | ₩27,270 | ₩27,444 | ₩26,519 | ₩26,706 | -2.07% | 66.6만 |
|---|
| 2025.11.19 | ₩27,243 | ₩27,619 | ₩26,854 | ₩27,256 | +0.05% | 69만 |
|---|
| 2025.11.18 | ₩27,149 | ₩27,458 | ₩26,586 | ₩27,069 | -0.30% | 82.3만 |
|---|
| 2025.11.17 | ₩29,188 | ₩29,188 | ₩27,310 | ₩27,391 | -6.16% | 86.1만 |
|---|
| 2025.11.14 | ₩29,644 | ₩29,711 | ₩28,853 | ₩29,228 | -1.40% | 68.2만 |
|---|
| 2025.11.13 | ₩29,242 | ₩30,013 | ₩28,678 | ₩29,953 | +2.43% | 84.7만 |
|---|
| 2025.11.12 | ₩30,409 | ₩30,449 | ₩29,268 | ₩29,443 | -3.18% | 82.7만 |
|---|
| 2025.11.11 | ₩29,255 | ₩30,087 | ₩29,255 | ₩30,046 | +2.71% | 79.8만 |
|---|
| 2025.11.10 | ₩28,330 | ₩29,564 | ₩28,169 | ₩29,282 | +3.36% | 94.9만 |
|---|
| 2025.11.07 | ₩26,572 | ₩28,128 | ₩26,411 | ₩28,021 | +5.45% | 88만 |
|---|
| 2025.11.06 | ₩27,216 | ₩28,169 | ₩26,774 | ₩26,800 | -1.53% | 120.7만 |
|---|
| 2025.11.05 | ₩30,382 | ₩30,637 | ₩27,095 | ₩27,578 | -9.23% | 191만 |
|---|
| 2025.11.04 | ₩29,926 | ₩30,100 | ₩28,973 | ₩29,014 | -3.05% | 124.6만 |
|---|
| 2025.11.03 | ₩30,181 | ₩30,623 | ₩29,617 | ₩29,818 | -1.20% | 69.4만 |
|---|
| 2025.10.31 | ₩29,912 | ₩30,435 | ₩29,845 | ₩30,368 | +1.52% | 64.8만 |
|---|
| 2025.10.30 | ₩30,462 | ₩30,663 | ₩29,731 | ₩29,751 | -2.33% | 76.2만 |
|---|
| 2025.10.29 | ₩31,227 | ₩31,252 | ₩30,221 | ₩30,663 | -1.80% | 84.2만 |
|---|
| 2025.10.28 | ₩31,763 | ₩31,777 | ₩31,032 | ₩31,656 | -0.34% | 60.9만 |
|---|
| 2025.10.27 | ₩30,959 | ₩31,991 | ₩30,865 | ₩31,120 | +0.52% | 121.5만 |
|---|
| 2025.10.24 | ₩30,610 | ₩31,455 | ₩30,556 | ₩30,798 | +0.61% | 112만 |
|---|
| 2025.10.23 | ₩30,181 | ₩31,227 | ₩30,140 | ₩30,731 | +1.82% | 45.2만 |
|---|
| 2025.10.22 | ₩30,717 | ₩30,932 | ₩29,966 | ₩30,234 | -1.57% | 38.8만 |
|---|
| 2025.10.21 | ₩30,368 | ₩31,200 | ₩30,194 | ₩31,026 | +2.16% | 37.2만 |
|---|
| 2025.10.20 | ₩30,281 | ₩30,623 | ₩29,818 | ₩30,516 | +0.78% | 59.3만 |
|---|
| 2025.10.17 | ₩29,322 | ₩29,684 | ₩29,108 | ₩29,362 | +0.14% | 51.7만 |
|---|
| 2025.10.16 | ₩30,583 | ₩30,723 | ₩29,389 | ₩29,644 | -3.07% | 43.8만 |
|---|
| 2025.10.15 | ₩30,744 | ₩30,838 | ₩30,221 | ₩30,462 | -0.92% | 36.1만 |
|---|
| 2025.10.14 | ₩30,315 | ₩30,690 | ₩30,004 | ₩30,543 | +0.75% | 47.9만 |
|---|
| 2025.10.13 | ₩30,677 | ₩30,717 | ₩29,644 | ₩30,368 | -1.01% | 60.7만 |
|---|
| 2025.10.10 | ₩31,602 | ₩31,602 | ₩30,315 | ₩30,583 | -3.23% | 64.8만 |
|---|