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 | ₩11,667 | ₩11,781 | ₩11,587 | ₩11,694 | +0.23% | 46.3만 |
| 2026.10.08 | ₩11,446 | ₩11,600 | ₩11,312 | ₩11,587 | +1.23% | 38.2만 |
| 2026.10.07 | ₩11,332 | ₩11,466 | ₩11,245 | ₩11,399 | +0.59% | 60.5만 |
| 2026.10.06 | ₩11,533 | ₩11,600 | ₩11,345 | ₩11,359 | -1.51% | 39.1만 |
| 2026.10.05 | ₩11,493 | ₩11,654 | ₩11,332 | ₩11,520 | +0.23% | 71.9만 |
| 2026.10.02 | ₩11,493 | ₩11,493 | ₩11,225 | ₩11,453 | -0.35% | 81.9만 |
| 2026.10.01 | ₩11,815 | ₩11,815 | ₩11,439 | ₩11,480 | -2.84% | 47.3만 |
| 2026.09.30 | ₩11,466 | ₩11,815 | ₩11,406 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,560 |
| +0.82% |
| 74.3만 |
| 2026.09.29 | ₩11,506 | ₩11,573 | ₩11,265 | ₩11,466 | -0.35% | 59만 |
|---|
| 2026.09.28 | ₩11,332 | ₩11,533 | ₩11,144 | ₩11,480 | +1.30% | 56.7만 |
|---|
| 2026.09.25 | ₩11,399 | ₩11,533 | ₩11,292 | ₩11,466 | +0.59% | 46만 |
|---|
| 2026.09.24 | ₩11,399 | ₩11,533 | ₩11,198 | ₩11,426 | +0.24% | 84.4만 |
|---|
| 2026.09.23 | ₩11,721 | ₩11,721 | ₩11,426 | ₩11,426 | -2.52% | 54만 |
|---|
| 2026.09.22 | ₩11,855 | ₩11,895 | ₩11,520 | ₩11,627 | -1.92% | 48만 |
|---|
| 2026.09.21 | ₩11,305 | ₩11,748 | ₩11,305 | ₩11,694 | +3.44% | 78.5만 |
|---|
| 2026.09.18 | ₩11,734 | ₩11,734 | ₩11,312 | ₩11,399 | -2.86% | 89.6만 |
|---|
| 2026.09.17 | ₩12,070 | ₩12,070 | ₩11,694 | ₩11,721 | -2.89% | 49만 |
|---|
| 2026.09.16 | ₩12,177 | ₩12,231 | ₩11,929 | ₩12,016 | -1.32% | 42.4만 |
|---|
| 2026.09.15 | ₩12,150 | ₩12,351 | ₩12,043 | ₩12,177 | +0.22% | 53.5만 |
|---|
| 2026.09.14 | ₩12,217 | ₩12,472 | ₩12,137 | ₩12,445 | +1.87% | 63.7만 |
|---|
| 2026.09.11 | ₩12,003 | ₩12,137 | ₩11,962 | ₩12,110 | +0.89% | 39.9만 |
|---|
| 2026.09.10 | ₩11,936 | ₩12,110 | ₩11,895 | ₩11,976 | +0.34% | 41.7만 |
|---|
| 2026.09.09 | ₩11,989 | ₩12,029 | ₩11,842 | ₩11,976 | -0.11% | 65.4만 |
|---|
| 2026.09.08 | ₩12,231 | ₩12,479 | ₩12,003 | ₩12,083 | -1.21% | 59.1만 |
|---|
| 2026.09.04 | ₩12,338 | ₩12,465 | ₩12,217 | ₩12,405 | +0.54% | 28.1만 |
|---|
| 2026.09.03 | ₩12,673 | ₩12,982 | ₩12,284 | ₩12,338 | -2.65% | 41.6만 |
|---|
| 2026.09.02 | ₩12,405 | ₩12,693 | ₩12,284 | ₩12,646 | +1.95% | 39.9만 |
|---|
| 2026.09.01 | ₩12,485 | ₩12,821 | ₩12,391 | ₩12,405 | -0.64% | 45만 |
|---|
| 2026.08.31 | ₩12,539 | ₩12,780 | ₩12,338 | ₩12,713 | +1.39% | 33.8만 |
|---|
| 2026.08.28 | ₩12,472 | ₩12,917 | ₩12,452 | ₩12,700 | +1.83% | 33.7만 |
|---|
| 2026.08.27 | ₩12,821 | ₩12,982 | ₩12,398 | ₩12,593 | -1.78% | 54.3만 |
|---|
| 2026.08.26 | ₩12,861 | ₩12,861 | ₩12,579 | ₩12,700 | -1.25% | 35.4만 |
|---|
| 2026.08.25 | ₩12,459 | ₩12,921 | ₩12,459 | ₩12,847 | +3.12% | 55.5만 |
|---|
| 2026.08.24 | ₩12,351 | ₩12,680 | ₩12,298 | ₩12,566 | +1.74% | 66.8만 |
|---|
| 2026.08.21 | ₩12,418 | ₩12,526 | ₩12,264 | ₩12,351 | -0.54% | 40.8만 |
|---|
| 2026.08.20 | ₩12,338 | ₩12,405 | ₩12,070 | ₩12,311 | -0.22% | 57.1만 |
|---|
| 2026.08.19 | ₩12,070 | ₩12,613 | ₩12,056 | ₩12,445 | +3.11% | 64.2만 |
|---|
| 2026.08.18 | ₩11,734 | ₩12,121 | ₩11,721 | ₩11,895 | +1.37% | 59.5만 |
|---|
| 2026.08.17 | ₩12,070 | ₩12,123 | ₩11,694 | ₩11,721 | -2.89% | 73.5만 |
|---|
| 2026.08.14 | ₩12,204 | ₩12,204 | ₩11,801 | ₩12,083 | -0.99% | 51.2만 |
|---|
| 2026.08.13 | ₩11,694 | ₩12,244 | ₩11,587 | ₩12,096 | +3.44% | 73.5만 |
|---|
| 2026.08.12 | ₩11,667 | ₩11,801 | ₩11,540 | ₩11,614 | -0.46% | 120.3만 |
|---|
| 2026.08.11 | ₩12,070 | ₩12,284 | ₩11,721 | ₩11,734 | -2.78% | 95.1만 |
|---|
| 2026.08.10 | ₩12,324 | ₩12,432 | ₩11,909 | ₩12,190 | -1.09% | 110.5만 |
|---|
| 2026.08.07 | ₩12,566 | ₩12,941 | ₩12,418 | ₩12,633 | +0.53% | 83.5만 |
|---|
| 2026.08.06 | ₩12,485 | ₩12,566 | ₩12,271 | ₩12,338 | -1.18% | 58.5만 |
|---|
| 2026.08.05 | ₩12,955 | ₩13,102 | ₩12,499 | ₩12,673 | -2.17% | 73.1만 |
|---|
| 2026.08.04 | ₩12,499 | ₩13,129 | ₩12,499 | ₩12,928 | +3.43% | 109.1만 |
|---|
| 2026.08.03 | ₩12,123 | ₩12,901 | ₩12,123 | ₩12,687 | +4.65% | 109.9만 |
|---|
| 2026.07.31 | ₩12,070 | ₩12,465 | ₩11,889 | ₩11,976 | -0.78% | 123.2만 |
|---|
| 2026.07.30 | ₩12,204 | ₩12,526 | ₩11,868 | ₩12,311 | +0.88% | 240만 |
|---|
| 2026.07.29 | ₩12,579 | ₩12,807 | ₩11,734 | ₩12,351 | -1.81% | 310.9만 |
|---|
| 2026.07.28 | ₩14,966 | ₩15,771 | ₩14,966 | ₩15,543 | +3.85% | 80.9만 |
|---|
| 2026.07.27 | ₩14,363 | ₩15,248 | ₩14,336 | ₩14,832 | +3.27% | 51.7만 |
|---|
| 2026.07.24 | ₩13,947 | ₩14,202 | ₩13,853 | ₩14,028 | +0.58% | 66.8만 |
|---|
| 2026.07.23 | ₩14,095 | ₩14,175 | ₩13,639 | ₩13,800 | -2.09% | 66.8만 |
|---|
| 2026.07.22 | ₩14,886 | ₩15,007 | ₩13,961 | ₩14,081 | -5.41% | 102.5만 |
|---|
| 2026.07.21 | ₩15,020 | ₩15,315 | ₩14,591 | ₩14,792 | -1.52% | 50.6만 |
|---|
| 2026.07.20 | ₩15,100 | ₩15,476 | ₩14,757 | ₩15,422 | +2.13% | 41.7만 |
|---|
| 2026.07.17 | ₩15,436 | ₩15,677 | ₩15,033 | ₩15,047 | -2.52% | 51만 |
|---|
| 2026.07.16 | ₩15,342 | ₩16,026 | ₩15,087 | ₩15,610 | +1.75% | 91.9만 |
|---|
| 2026.07.15 | ₩15,208 | ₩15,395 | ₩14,966 | ₩15,087 | -0.79% | 36.4만 |
|---|
| 2026.07.14 | ₩14,819 | ₩14,993 | ₩14,564 | ₩14,846 | +0.18% | 47.2만 |
|---|
| 2026.07.13 | ₩14,886 | ₩15,395 | ₩14,886 | ₩15,114 | +1.53% | 54.4만 |
|---|
| 2026.07.10 | ₩14,805 | ₩14,893 | ₩14,524 | ₩14,805 | 0.00% | 29.7만 |
|---|
| 2026.07.09 | ₩14,256 | ₩14,685 | ₩14,081 | ₩14,644 | +2.73% | 41.6만 |
|---|
| 2026.07.08 | ₩14,926 | ₩14,980 | ₩14,363 | ₩14,577 | -2.34% | 42.2만 |
|---|
| 2026.07.07 | ₩15,047 | ₩15,436 | ₩14,993 | ₩15,047 | 0.00% | 60.8만 |
|---|
| 2026.07.06 | ₩14,484 | ₩14,953 | ₩14,215 | ₩14,913 | +2.96% | 61.2만 |
|---|
| 2026.07.02 | ₩14,725 | ₩14,993 | ₩14,323 | ₩14,497 | -1.55% | 47만 |
|---|
| 2026.07.01 | ₩14,108 | ₩14,839 | ₩13,947 | ₩14,631 | +3.71% | 59.2만 |
|---|
| 2026.06.30 | ₩14,162 | ₩14,282 | ₩13,759 | ₩13,840 | -2.27% | 53.6만 |
|---|
| 2026.06.29 | ₩14,886 | ₩15,087 | ₩14,296 | ₩14,296 | -3.96% | 65.5만 |
|---|
| 2026.06.26 | ₩13,625 | ₩14,966 | ₩13,625 | ₩14,926 | +9.55% | 88만 |
|---|
| 2026.06.25 | ₩14,001 | ₩14,142 | ₩13,545 | ₩13,545 | -3.26% | 70.7만 |
|---|
| 2026.06.24 | ₩13,612 | ₩14,551 | ₩13,612 | ₩14,189 | +4.24% | 62.3만 |
|---|
| 2026.06.23 | ₩13,518 | ₩13,733 | ₩13,330 | ₩13,612 | +0.69% | 55.5만 |
|---|
| 2026.06.22 | ₩13,920 | ₩13,934 | ₩13,330 | ₩13,330 | -4.24% | 122.1만 |
|---|
| 2026.06.18 | ₩13,491 | ₩14,577 | ₩13,216 | ₩13,920 | +3.18% | 341.9만 |
|---|
| 2026.06.17 | ₩13,223 | ₩13,417 | ₩12,847 | ₩12,901 | -2.43% | 55.8만 |
|---|
| 2026.06.16 | ₩13,250 | ₩13,464 | ₩13,022 | ₩13,250 | 0.00% | 52.3만 |
|---|
| 2026.06.15 | ₩13,411 | ₩13,840 | ₩13,263 | ₩13,370 | -0.30% | 61.9만 |
|---|
| 2026.06.12 | ₩13,277 | ₩13,674 | ₩13,035 | ₩13,357 | +0.61% | 52.7만 |
|---|
| 2026.06.11 | ₩13,411 | ₩13,505 | ₩12,961 | ₩13,223 | -1.40% | 120.8만 |
|---|
| 2026.06.10 | ₩13,598 | ₩13,907 | ₩13,464 | ₩13,505 | -0.69% | 75.5만 |
|---|
| 2026.06.09 | ₩13,639 | ₩14,101 | ₩13,572 | ₩13,813 | +1.28% | 57.2만 |
|---|
| 2026.06.08 | ₩13,598 | ₩14,054 | ₩13,411 | ₩13,746 | +1.08% | 52.4만 |
|---|
| 2026.06.05 | ₩13,746 | ₩14,068 | ₩13,558 | ₩13,733 | -0.10% | 67.7만 |
|---|
| 2026.06.04 | ₩13,706 | ₩13,974 | ₩13,572 | ₩13,786 | +0.59% | 57만 |
|---|
| 2026.06.03 | ₩14,081 | ₩14,081 | ₩13,385 | ₩13,505 | -4.10% | 114.8만 |
|---|
| 2026.06.02 | ₩15,154 | ₩15,154 | ₩14,189 | ₩14,189 | -6.37% | 98.4만 |
|---|
| 2026.06.01 | ₩14,819 | ₩15,395 | ₩14,631 | ₩15,355 | +3.62% | 141.7만 |
|---|
| 2026.05.29 | ₩14,591 | ₩15,516 | ₩14,363 | ₩14,738 | +1.01% | 301.4만 |
|---|
| 2026.05.28 | ₩14,671 | ₩14,953 | ₩14,474 | ₩14,752 | +0.55% | 63.8만 |
|---|
| 2026.05.27 | ₩14,618 | ₩15,181 | ₩14,470 | ₩14,685 | +0.46% | 50.4만 |
|---|
| 2026.05.26 | ₩14,779 | ₩14,886 | ₩14,443 | ₩14,685 | -0.64% | 71.2만 |
|---|
| 2026.05.22 | ₩14,564 | ₩14,886 | ₩14,390 | ₩14,872 | +2.12% | 52.9만 |
|---|
| 2026.05.21 | ₩14,202 | ₩14,658 | ₩13,813 | ₩14,537 | +2.36% | 55.8만 |
|---|
| 2026.05.20 | ₩14,162 | ₩14,470 | ₩13,679 | ₩14,430 | +1.89% | 68.1만 |
|---|
| 2026.05.19 | ₩14,510 | ₩14,980 | ₩14,189 | ₩14,242 | -1.85% | 66.6만 |
|---|
| 2026.05.18 | ₩13,880 | ₩14,497 | ₩13,880 | ₩14,376 | +3.57% | 115.7만 |
|---|
| 2026.05.15 | ₩13,666 | ₩14,095 | ₩13,558 | ₩13,880 | +1.57% | 58.7만 |
|---|
| 2026.05.14 | ₩14,336 | ₩14,363 | ₩13,612 | ₩13,639 | -4.86% | 81.5만 |
|---|
| 2026.05.13 | ₩14,524 | ₩14,524 | ₩13,974 | ₩14,336 | -1.29% | 78.1만 |
|---|
| 2026.05.12 | ₩14,886 | ₩14,953 | ₩14,417 | ₩14,631 | -1.71% | 64.6만 |
|---|
| 2026.05.11 | ₩15,288 | ₩15,302 | ₩14,698 | ₩14,819 | -3.07% | 82.8만 |
|---|
| 2026.05.08 | ₩15,288 | ₩15,463 | ₩14,832 | ₩15,355 | +0.44% | 106만 |
|---|
| 2026.05.07 | ₩15,154 | ₩16,146 | ₩15,154 | ₩15,758 | +3.98% | 84.4만 |
|---|
| 2026.05.06 | ₩15,556 | ₩15,627 | ₩15,047 | ₩15,100 | -2.93% | 68.4만 |
|---|
| 2026.05.05 | ₩15,570 | ₩15,771 | ₩15,328 | ₩15,516 | -0.34% | 52.1만 |
|---|
| 2026.05.04 | ₩16,294 | ₩16,616 | ₩15,516 | ₩15,516 | -4.77% | 73.8만 |
|---|
| 2026.05.01 | ₩15,825 | ₩16,549 | ₩15,784 | ₩16,294 | +2.97% | 89.4만 |
|---|
| 2026.04.30 | ₩16,167 | ₩16,167 | ₩15,248 | ₩15,610 | -3.44% | 136.6만 |
|---|
| 2026.04.29 | ₩16,294 | ₩17,749 | ₩15,717 | ₩16,254 | -0.25% | 420.8만 |
|---|
| 2026.04.28 | ₩14,443 | ₩14,510 | ₩13,706 | ₩13,893 | -3.81% | 90.4만 |
|---|
| 2026.04.27 | ₩14,175 | ₩14,564 | ₩14,001 | ₩14,256 | +0.57% | 63.5만 |
|---|
| 2026.04.24 | ₩13,719 | ₩14,282 | ₩13,692 | ₩14,269 | +4.01% | 50.8만 |
|---|
| 2026.04.23 | ₩14,095 | ₩14,135 | ₩13,411 | ₩13,692 | -2.85% | 80.7만 |
|---|
| 2026.04.22 | ₩14,309 | ₩14,712 | ₩14,155 | ₩14,336 | +0.19% | 59.4만 |
|---|
| 2026.04.21 | ₩14,443 | ₩14,779 | ₩14,054 | ₩14,108 | -2.32% | 115.4만 |
|---|
| 2026.04.20 | ₩14,497 | ₩14,618 | ₩14,014 | ₩14,403 | -0.65% | 91.2만 |
|---|
| 2026.04.17 | ₩14,644 | ₩15,275 | ₩14,390 | ₩14,631 | -0.09% | 103만 |
|---|
| 2026.04.16 | ₩14,470 | ₩14,658 | ₩14,316 | ₩14,618 | +1.02% | 63만 |
|---|
| 2026.04.15 | ₩14,081 | ₩14,644 | ₩14,028 | ₩14,269 | +1.33% | 63.4만 |
|---|
| 2026.04.14 | ₩14,256 | ₩14,591 | ₩13,907 | ₩14,121 | -0.94% | 86.8만 |
|---|
| 2026.04.13 | ₩13,652 | ₩14,189 | ₩13,223 | ₩14,095 | +3.24% | 95.5만 |
|---|
| 2026.04.10 | ₩13,733 | ₩14,081 | ₩13,585 | ₩13,826 | +0.68% | 65.1만 |
|---|
| 2026.04.09 | ₩13,451 | ₩13,773 | ₩13,210 | ₩13,666 | +1.60% | 60.3만 |
|---|
| 2026.04.08 | ₩14,242 | ₩14,417 | ₩13,545 | ₩13,585 | -4.61% | 52.2만 |
|---|
| 2026.04.07 | ₩13,733 | ₩13,786 | ₩13,478 | ₩13,612 | -0.88% | 54.5만 |
|---|
| 2026.04.06 | ₩13,478 | ₩14,148 | ₩13,438 | ₩13,786 | +2.29% | 57.5만 |
|---|
| 2026.04.02 | ₩13,317 | ₩13,666 | ₩13,075 | ₩13,451 | +1.01% | 58만 |
|---|
| 2026.04.01 | ₩13,612 | ₩13,753 | ₩13,129 | ₩13,612 | 0.00% | 63.3만 |
|---|
| 2026.03.31 | ₩13,370 | ₩13,639 | ₩13,183 | ₩13,438 | +0.50% | 68.4만 |
|---|
| 2026.03.30 | ₩13,142 | ₩13,392 | ₩12,968 | ₩13,169 | +0.20% | 77.9만 |
|---|
| 2026.03.27 | ₩13,397 | ₩13,424 | ₩13,062 | ₩13,089 | -2.30% | 94.5만 |
|---|
| 2026.03.26 | ₩13,290 | ₩13,853 | ₩13,290 | ₩13,572 | +2.12% | 72.3만 |
|---|
| 2026.03.25 | ₩13,692 | ₩13,813 | ₩13,156 | ₩13,451 | -1.76% | 75만 |
|---|
| 2026.03.24 | ₩13,478 | ₩13,612 | ₩13,250 | ₩13,451 | -0.20% | 92.7만 |
|---|
| 2026.03.23 | ₩13,733 | ₩13,961 | ₩13,424 | ₩13,625 | -0.78% | 110.9만 |
|---|
| 2026.03.20 | ₩13,545 | ₩14,054 | ₩13,277 | ₩13,746 | +1.49% | 76.4만 |
|---|
| 2026.03.19 | ₩13,947 | ₩14,135 | ₩13,330 | ₩13,679 | -1.92% | 129.5만 |
|---|
| 2026.03.18 | ₩14,484 | ₩14,913 | ₩14,121 | ₩14,135 | -2.41% | 69.6만 |
|---|
| 2026.03.17 | ₩14,215 | ₩15,100 | ₩14,108 | ₩14,738 | +3.68% | 91.2만 |
|---|
| 2026.03.16 | ₩14,242 | ₩14,282 | ₩13,927 | ₩14,028 | -1.51% | 62.7만 |
|---|
| 2026.03.13 | ₩14,014 | ₩14,242 | ₩13,800 | ₩14,028 | +0.10% | 94.2만 |
|---|
| 2026.03.12 | ₩14,470 | ₩14,712 | ₩13,840 | ₩13,880 | -4.08% | 74.3만 |
|---|
| 2026.03.11 | ₩14,765 | ₩15,168 | ₩14,423 | ₩14,524 | -1.63% | 95.5만 |
|---|
| 2026.03.10 | ₩15,060 | ₩15,060 | ₩14,323 | ₩14,658 | -2.67% | 80.6만 |
|---|
| 2026.03.09 | ₩14,805 | ₩15,100 | ₩14,441 | ₩15,100 | +1.99% | 93.9만 |
|---|
| 2026.03.06 | ₩15,060 | ₩15,194 | ₩14,658 | ₩15,194 | +0.89% | 77.2만 |
|---|
| 2026.03.05 | ₩14,577 | ₩15,436 | ₩14,577 | ₩15,261 | +4.69% | 142.9만 |
|---|
| 2026.03.04 | ₩14,457 | ₩14,644 | ₩14,175 | ₩14,577 | +0.83% | 71.2만 |
|---|
| 2026.03.03 | ₩13,706 | ₩14,591 | ₩13,612 | ₩14,336 | +4.60% | 102.7만 |
|---|
| 2026.03.02 | ₩13,612 | ₩14,242 | ₩13,612 | ₩14,014 | +2.96% | 162.6만 |
|---|
| 2026.02.27 | ₩15,409 | ₩15,798 | ₩14,269 | ₩14,524 | -5.74% | 209.2만 |
|---|
| 2026.02.26 | ₩15,033 | ₩16,482 | ₩15,033 | ₩15,677 | +4.28% | 273만 |
|---|
| 2026.02.25 | ₩14,846 | ₩15,154 | ₩14,591 | ₩14,859 | +0.09% | 149.5만 |
|---|
| 2026.02.24 | ₩14,323 | ₩14,980 | ₩14,081 | ₩14,832 | +3.56% | 203만 |
|---|
| 2026.02.23 | ₩15,489 | ₩15,489 | ₩14,256 | ₩14,282 | -7.79% | 234.5만 |
|---|
| 2026.02.20 | ₩15,074 | ₩16,133 | ₩15,074 | ₩15,664 | +3.91% | 262.1만 |
|---|
| 2026.02.19 | ₩15,838 | ₩15,851 | ₩14,765 | ₩15,181 | -4.15% | 409.6만 |
|---|
| 2026.02.18 | ₩13,826 | ₩16,884 | ₩13,746 | ₩16,562 | +19.79% | 708.4만 |
|---|
| 2026.02.17 | ₩19,325 | ₩19,446 | ₩17,528 | ₩17,568 | -9.09% | 338.3만 |
|---|
| 2026.02.13 | ₩18,225 | ₩19,513 | ₩18,225 | ₩19,231 | +5.52% | 126만 |
|---|
| 2026.02.12 | ₩19,526 | ₩19,526 | ₩18,064 | ₩18,507 | -5.22% | 209.8만 |
|---|
| 2026.02.11 | ₩20,760 | ₩20,813 | ₩19,180 | ₩19,365 | -6.72% | 204.3만 |
|---|
| 2026.02.10 | ₩20,116 | ₩20,907 | ₩19,647 | ₩20,773 | +3.27% | 166.3만 |
|---|
| 2026.02.09 | ₩20,679 | ₩21,055 | ₩20,395 | ₩20,880 | +0.97% | 138.1만 |
|---|
| 2026.02.06 | ₩20,478 | ₩20,854 | ₩20,250 | ₩20,733 | +1.24% | 79.7만 |
|---|
| 2026.02.05 | ₩21,189 | ₩21,940 | ₩20,210 | ₩20,331 | -4.05% | 136.1만 |
|---|
| 2026.02.04 | ₩21,631 | ₩21,699 | ₩20,518 | ₩21,243 | -1.80% | 148.9만 |
|---|
| 2026.02.03 | ₩22,463 | ₩22,470 | ₩20,827 | ₩21,524 | -4.18% | 244.4만 |
|---|
| 2026.02.02 | ₩22,409 | ₩23,227 | ₩22,141 | ₩22,664 | +1.14% | 131.9만 |
|---|
| 2026.01.30 | ₩22,704 | ₩22,919 | ₩22,141 | ₩22,463 | -1.06% | 100.3만 |
|---|
| 2026.01.29 | ₩22,771 | ₩22,892 | ₩22,128 | ₩22,879 | +0.47% | 101.2만 |
|---|
| 2026.01.28 | ₩22,436 | ₩23,247 | ₩22,372 | ₩22,785 | +1.55% | 120.2만 |
|---|
| 2026.01.27 | ₩22,275 | ₩22,476 | ₩21,390 | ₩22,382 | +0.48% | 167.5만 |
|---|
| 2026.01.26 | ₩21,766 | ₩22,443 | ₩21,676 | ₩22,369 | +2.77% | 102.1만 |
|---|
| 2026.01.23 | ₩22,128 | ₩22,235 | ₩21,564 | ₩21,672 | -2.06% | 115.1만 |
|---|
| 2026.01.22 | ₩21,551 | ₩22,329 | ₩21,538 | ₩22,114 | +2.61% | 192.6만 |
|---|
| 2026.01.21 | ₩21,323 | ₩21,471 | ₩20,934 | ₩21,055 | -1.26% | 118.5만 |
|---|
| 2026.01.20 | ₩21,739 | ₩21,886 | ₩21,135 | ₩21,162 | -2.65% | 141.1만 |
|---|
| 2026.01.16 | ₩22,892 | ₩22,946 | ₩22,101 | ₩22,222 | -2.93% | 112.8만 |
|---|
| 2026.01.15 | ₩23,268 | ₩23,308 | ₩22,696 | ₩22,892 | -1.61% | 88.2만 |
|---|
| 2026.01.14 | ₩23,201 | ₩23,268 | ₩22,865 | ₩23,174 | -0.12% | 94.3만 |
|---|
| 2026.01.13 | ₩24,475 | ₩24,743 | ₩23,227 | ₩23,281 | -4.88% | 120.7만 |
|---|
| 2026.01.12 | ₩24,314 | ₩25,011 | ₩24,072 | ₩24,461 | +0.61% | 135.7만 |
|---|
| 2026.01.09 | ₩24,635 | ₩24,916 | ₩23,817 | ₩24,327 | -1.25% | 124만 |
|---|
| 2026.01.08 | ₩26,285 | ₩26,419 | ₩24,475 | ₩24,595 | -6.43% | 168.8만 |
|---|
| 2026.01.07 | ₩26,821 | ₩27,049 | ₩26,218 | ₩26,459 | -1.35% | 74.6만 |
|---|
| 2026.01.06 | ₩26,500 | ₩26,821 | ₩26,158 | ₩26,701 | +0.76% | 96.3만 |
|---|
| 2026.01.05 | ₩26,620 | ₩27,291 | ₩26,379 | ₩26,446 | -0.65% | 83.3만 |
|---|
| 2026.01.02 | ₩26,500 | ₩27,210 | ₩26,325 | ₩26,392 | -0.40% | 97.1만 |
|---|
| 2025.12.31 | ₩26,379 | ₩26,607 | ₩26,097 | ₩26,500 | +0.46% | 87.7만 |
|---|
| 2025.12.30 | ₩26,285 | ₩26,500 | ₩26,151 | ₩26,432 | +0.56% | 101.1만 |
|---|
| 2025.12.29 | ₩26,526 | ₩26,634 | ₩26,258 | ₩26,419 | -0.40% | 77.5만 |
|---|
| 2025.12.26 | ₩26,714 | ₩26,938 | ₩26,426 | ₩26,500 | -0.80% | 116.1만 |
|---|
| 2025.12.24 | ₩26,446 | ₩27,049 | ₩26,258 | ₩26,781 | +1.27% | 50만 |
|---|
| 2025.12.23 | ₩26,728 | ₩26,811 | ₩26,070 | ₩26,593 | -0.50% | 113.5만 |
|---|
| 2025.12.22 | ₩26,701 | ₩27,183 | ₩26,459 | ₩26,754 | +0.20% | 74.6만 |
|---|
| 2025.12.19 | ₩26,741 | ₩26,842 | ₩26,466 | ₩26,714 | -0.10% | 89.7만 |
|---|
| 2025.12.18 | ₩27,103 | ₩27,224 | ₩26,513 | ₩26,687 | -1.53% | 127.2만 |
|---|
| 2025.12.17 | ₩27,358 | ₩27,841 | ₩26,728 | ₩26,728 | -2.30% | 60.7만 |
|---|
| 2025.12.16 | ₩26,808 | ₩27,827 | ₩26,808 | ₩27,385 | +2.15% | 64.5만 |
|---|
| 2025.12.15 | ₩27,774 | ₩27,975 | ₩26,741 | ₩26,795 | -3.52% | 85.4만 |
|---|
| 2025.12.12 | ₩27,854 | ₩28,632 | ₩27,707 | ₩27,747 | -0.39% | 73.5만 |
|---|
| 2025.12.11 | ₩28,109 | ₩28,645 | ₩28,042 | ₩28,082 | -0.10% | 49.3만 |
|---|
| 2025.12.10 | ₩29,074 | ₩29,490 | ₩28,082 | ₩28,149 | -3.18% | 50.3만 |
|---|
| 2025.12.09 | ₩28,471 | ₩29,423 | ₩28,377 | ₩29,396 | +3.25% | 52만 |
|---|
| 2025.12.08 | ₩28,753 | ₩28,967 | ₩28,403 | ₩28,766 | +0.05% | 49.8만 |
|---|
| 2025.12.05 | ₩28,578 | ₩29,732 | ₩28,578 | ₩28,887 | +1.08% | 76.5만 |
|---|
| 2025.12.04 | ₩28,873 | ₩29,048 | ₩28,372 | ₩28,806 | -0.23% | 65.2만 |
|---|
| 2025.12.03 | ₩28,364 | ₩29,021 | ₩28,303 | ₩28,793 | +1.51% | 58.7만 |
|---|
| 2025.12.02 | ₩28,028 | ₩28,511 | ₩27,827 | ₩28,243 | +0.77% | 70.4만 |
|---|
| 2025.12.01 | ₩27,546 | ₩28,028 | ₩27,398 | ₩27,841 | +1.07% | 65.4만 |
|---|
| 2025.11.28 | ₩27,988 | ₩28,659 | ₩27,934 | ₩28,069 | +0.29% | 30.4만 |
|---|
| 2025.11.26 | ₩27,760 | ₩27,983 | ₩27,519 | ₩27,519 | -0.87% | 50.8만 |
|---|
| 2025.11.25 | ₩27,090 | ₩27,774 | ₩27,008 | ₩27,438 | +1.29% | 82.4만 |
|---|
| 2025.11.24 | ₩27,090 | ₩27,116 | ₩26,526 | ₩26,795 | -1.09% | 68.3만 |
|---|
| 2025.11.21 | ₩26,634 | ₩27,277 | ₩25,956 | ₩27,090 | +1.71% | 78.9만 |
|---|
| 2025.11.20 | ₩27,264 | ₩27,438 | ₩26,513 | ₩26,701 | -2.07% | 66.6만 |
|---|
| 2025.11.19 | ₩27,237 | ₩27,613 | ₩26,848 | ₩27,251 | +0.05% | 69만 |
|---|
| 2025.11.18 | ₩27,143 | ₩27,452 | ₩26,580 | ₩27,063 | -0.30% | 82.3만 |
|---|
| 2025.11.17 | ₩29,182 | ₩29,182 | ₩27,304 | ₩27,385 | -6.16% | 86.1만 |
|---|
| 2025.11.14 | ₩29,638 | ₩29,705 | ₩28,846 | ₩29,222 | -1.40% | 68.2만 |
|---|
| 2025.11.13 | ₩29,235 | ₩30,006 | ₩28,672 | ₩29,946 | +2.43% | 84.7만 |
|---|
| 2025.11.12 | ₩30,402 | ₩30,442 | ₩29,262 | ₩29,436 | -3.18% | 82.7만 |
|---|
| 2025.11.11 | ₩29,249 | ₩30,080 | ₩29,249 | ₩30,040 | +2.71% | 79.8만 |
|---|
| 2025.11.10 | ₩28,323 | ₩29,557 | ₩28,162 | ₩29,276 | +3.36% | 94.9만 |
|---|
| 2025.11.07 | ₩26,567 | ₩28,122 | ₩26,406 | ₩28,015 | +5.45% | 88만 |
|---|
| 2025.11.06 | ₩27,210 | ₩28,162 | ₩26,768 | ₩26,795 | -1.53% | 120.7만 |
|---|
| 2025.11.05 | ₩30,375 | ₩30,630 | ₩27,090 | ₩27,572 | -9.23% | 191만 |
|---|
| 2025.11.04 | ₩29,919 | ₩30,094 | ₩28,967 | ₩29,007 | -3.05% | 124.6만 |
|---|
| 2025.11.03 | ₩30,174 | ₩30,617 | ₩29,611 | ₩29,812 | -1.20% | 69.4만 |
|---|
| 2025.10.31 | ₩29,906 | ₩30,429 | ₩29,839 | ₩30,362 | +1.52% | 64.8만 |
|---|
| 2025.10.30 | ₩30,456 | ₩30,657 | ₩29,725 | ₩29,745 | -2.33% | 76.2만 |
|---|
| 2025.10.29 | ₩31,220 | ₩31,246 | ₩30,214 | ₩30,657 | -1.80% | 84.2만 |
|---|
| 2025.10.28 | ₩31,757 | ₩31,770 | ₩31,026 | ₩31,649 | -0.34% | 60.9만 |
|---|
| 2025.10.27 | ₩30,952 | ₩31,985 | ₩30,858 | ₩31,113 | +0.52% | 121.5만 |
|---|
| 2025.10.24 | ₩30,603 | ₩31,448 | ₩30,550 | ₩30,791 | +0.61% | 112만 |
|---|
| 2025.10.23 | ₩30,174 | ₩31,220 | ₩30,134 | ₩30,724 | +1.82% | 45.2만 |
|---|
| 2025.10.22 | ₩30,711 | ₩30,925 | ₩29,960 | ₩30,228 | -1.57% | 38.8만 |
|---|
| 2025.10.21 | ₩30,362 | ₩31,193 | ₩30,187 | ₩31,019 | +2.16% | 37.2만 |
|---|
| 2025.10.20 | ₩30,275 | ₩30,617 | ₩29,812 | ₩30,509 | +0.78% | 59.3만 |
|---|
| 2025.10.17 | ₩29,316 | ₩29,678 | ₩29,101 | ₩29,356 | +0.14% | 51.7만 |
|---|
| 2025.10.16 | ₩30,576 | ₩30,716 | ₩29,383 | ₩29,638 | -3.07% | 43.8만 |
|---|
| 2025.10.15 | ₩30,737 | ₩30,831 | ₩30,214 | ₩30,456 | -0.92% | 36.1만 |
|---|
| 2025.10.14 | ₩30,308 | ₩30,684 | ₩29,997 | ₩30,536 | +0.75% | 47.9만 |
|---|
| 2025.10.13 | ₩30,670 | ₩30,711 | ₩29,638 | ₩30,362 | -1.01% | 60.7만 |
|---|
| 2025.10.10 | ₩31,596 | ₩31,596 | ₩30,308 | ₩30,576 | -3.23% | 64.8만 |
|---|