시장 데이터를 불러오는 중
전체 종목
고대디 과거 주가
GoDaddy Inc. Class A Common Stock · GDDY · NYSE
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GoDaddy Inc. Class A Common Stock · GDDY · NYSE
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩137,488 | ₩140,745 | ₩137,488 | ₩139,263 | +1.29% | 220.3만 |
| 2026.10.08 | ₩129,721 | ₩138,803 | ₩129,488 | ₩137,715 | +6.16% | 183.2만 |
| 2026.10.07 | ₩131,002 | ₩131,830 | ₩129,101 | ₩129,735 | -0.97% | 147.7만 |
| 2026.10.06 | ₩132,470 | ₩133,098 | ₩129,721 | ₩131,029 | -1.09% | 162.4만 |
| 2026.10.05 | ₩129,454 | ₩133,391 | ₩128,874 | ₩133,111 | +2.82% | 155.7만 |
| 2026.10.02 | ₩129,294 | ₩129,992 | ₩127,613 | ₩129,735 | +0.34% | 172만 |
| 2026.10.01 | ₩130,122 | ₩130,949 | ₩126,385 | ₩129,428 | -0.53% | 130.3만 |
| 2026.09.30 | ₩126,064 | ₩128,967 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,466 |
| +1.11% |
| 171.2만 |
| 2026.09.29 | ₩125,184 | ₩126,278 | ₩122,568 | ₩125,531 | +0.28% | 220.1만 |
|---|
| 2026.09.28 | ₩128,120 | ₩128,287 | ₩124,757 | ₩125,063 | -2.39% | 226.7만 |
|---|
| 2026.09.25 | ₩132,524 | ₩133,952 | ₩128,560 | ₩129,641 | -2.18% | 270.6만 |
|---|
| 2026.09.24 | ₩129,748 | ₩147,271 | ₩126,391 | ₩134,539 | +3.69% | 957.5만 |
|---|
| 2026.09.23 | ₩131,002 | ₩131,002 | ₩123,275 | ₩128,627 | -1.81% | 375.4만 |
|---|
| 2026.09.22 | ₩141,265 | ₩141,465 | ₩130,148 | ₩131,109 | -7.19% | 388.8만 |
|---|
| 2026.09.21 | ₩131,216 | ₩140,171 | ₩130,461 | ₩139,824 | +6.56% | 267.7만 |
|---|
| 2026.09.18 | ₩130,095 | ₩131,456 | ₩127,857 | ₩130,068 | -0.02% | 559.9만 |
|---|
| 2026.09.17 | ₩133,058 | ₩133,725 | ₩128,547 | ₩130,989 | -1.55% | 176.5만 |
|---|
| 2026.09.16 | ₩134,979 | ₩136,648 | ₩131,403 | ₩132,244 | -2.03% | 178.7만 |
|---|
| 2026.09.15 | ₩137,248 | ₩139,450 | ₩135,593 | ₩136,634 | -0.45% | 192.3만 |
|---|
| 2026.09.14 | ₩134,499 | ₩139,997 | ₩133,538 | ₩139,424 | +3.66% | 197.3만 |
|---|
| 2026.09.11 | ₩129,361 | ₩130,936 | ₩127,813 | ₩130,882 | +1.18% | 144.7만 |
|---|
| 2026.09.10 | ₩126,558 | ₩130,722 | ₩125,451 | ₩128,613 | +1.62% | 182만 |
|---|
| 2026.09.09 | ₩123,662 | ₩125,858 | ₩122,248 | ₩124,917 | +1.01% | 161.2만 |
|---|
| 2026.09.08 | ₩134,406 | ₩134,446 | ₩123,942 | ₩123,956 | -7.77% | 257.8만 |
|---|
| 2026.09.04 | ₩136,514 | ₩137,422 | ₩133,551 | ₩135,206 | -0.96% | 162.2만 |
|---|
| 2026.09.03 | ₩137,488 | ₩141,465 | ₩135,633 | ₩138,303 | +0.59% | 189.6만 |
|---|
| 2026.09.02 | ₩133,952 | ₩137,342 | ₩133,365 | ₩135,954 | +1.49% | 177.8만 |
|---|
| 2026.09.01 | ₩130,041 | ₩136,648 | ₩130,041 | ₩134,192 | +3.19% | 198.1만 |
|---|
| 2026.08.31 | ₩129,801 | ₩131,403 | ₩128,246 | ₩130,629 | +0.64% | 154.6만 |
|---|
| 2026.08.28 | ₩129,948 | ₩132,297 | ₩128,040 | ₩130,388 | +0.34% | 204.5만 |
|---|
| 2026.08.27 | ₩128,533 | ₩131,096 | ₩127,332 | ₩129,428 | +0.70% | 196만 |
|---|
| 2026.08.26 | ₩128,280 | ₩128,880 | ₩125,477 | ₩127,506 | -0.60% | 262.1만 |
|---|
| 2026.08.25 | ₩132,751 | ₩135,080 | ₩131,590 | ₩133,178 | +0.32% | 101.6만 |
|---|
| 2026.08.24 | ₩129,601 | ₩134,726 | ₩129,601 | ₩134,152 | +3.51% | 131.9만 |
|---|
| 2026.08.21 | ₩129,975 | ₩130,655 | ₩127,466 | ₩129,548 | -0.33% | 156만 |
|---|
| 2026.08.20 | ₩128,920 | ₩132,310 | ₩128,547 | ₩131,042 | +1.65% | 121.2만 |
|---|
| 2026.08.19 | ₩127,746 | ₩132,671 | ₩127,159 | ₩129,241 | +1.17% | 133.3만 |
|---|
| 2026.08.18 | ₩125,571 | ₩130,322 | ₩125,571 | ₩127,853 | +1.82% | 146.4만 |
|---|
| 2026.08.17 | ₩125,517 | ₩127,279 | ₩123,182 | ₩123,275 | -1.79% | 178.5만 |
|---|
| 2026.08.14 | ₩135,540 | ₩136,114 | ₩126,104 | ₩126,665 | -6.55% | 208.7만 |
|---|
| 2026.08.13 | ₩123,115 | ₩134,546 | ₩121,807 | ₩134,125 | +8.94% | 303.1만 |
|---|
| 2026.08.12 | ₩118,684 | ₩123,275 | ₩118,417 | ₩122,541 | +3.25% | 192만 |
|---|
| 2026.08.11 | ₩120,846 | ₩123,609 | ₩120,606 | ₩121,100 | +0.21% | 173.4만 |
|---|
| 2026.08.10 | ₩120,259 | ₩122,577 | ₩120,112 | ₩122,101 | +1.53% | 185.5만 |
|---|
| 2026.08.07 | ₩121,367 | ₩124,716 | ₩120,860 | ₩121,540 | +0.14% | 185.8만 |
|---|
| 2026.08.06 | ₩120,486 | ₩121,207 | ₩117,009 | ₩120,579 | +0.08% | 201.2만 |
|---|
| 2026.08.05 | ₩120,112 | ₩123,756 | ₩119,065 | ₩122,474 | +1.97% | 197.2만 |
|---|
| 2026.08.04 | ₩118,017 | ₩119,725 | ₩116,789 | ₩118,898 | +0.75% | 221만 |
|---|
| 2026.08.03 | ₩112,238 | ₩120,192 | ₩110,970 | ₩118,044 | +5.17% | 457.5만 |
|---|
| 2026.07.31 | ₩102,536 | ₩112,932 | ₩97,558 | ₩110,423 | +7.69% | 667.1만 |
|---|
| 2026.07.30 | ₩136,141 | ₩136,141 | ₩131,616 | ₩132,564 | -2.63% | 194.7만 |
|---|
| 2026.07.29 | ₩136,261 | ₩141,465 | ₩134,793 | ₩140,264 | +2.94% | 197.9만 |
|---|
| 2026.07.28 | ₩132,057 | ₩138,196 | ₩130,836 | ₩137,355 | +4.01% | 223.5만 |
|---|
| 2026.07.27 | ₩127,172 | ₩131,129 | ₩125,017 | ₩128,667 | +1.18% | 177.8만 |
|---|
| 2026.07.24 | ₩118,804 | ₩125,330 | ₩118,764 | ₩124,329 | +4.65% | 134.8만 |
|---|
| 2026.07.23 | ₩119,845 | ₩119,859 | ₩115,761 | ₩116,936 | -2.43% | 111.3만 |
|---|
| 2026.07.22 | ₩123,929 | ₩123,929 | ₩118,230 | ₩119,311 | -3.73% | 117.3만 |
|---|
| 2026.07.21 | ₩123,662 | ₩126,718 | ₩122,648 | ₩123,208 | -0.37% | 105만 |
|---|
| 2026.07.20 | ₩123,462 | ₩128,293 | ₩123,128 | ₩126,572 | +2.52% | 137.2만 |
|---|
| 2026.07.17 | ₩126,999 | ₩129,454 | ₩123,535 | ₩125,918 | -0.85% | 229.2만 |
|---|
| 2026.07.16 | ₩124,423 | ₩128,694 | ₩122,514 | ₩128,400 | +3.20% | 219.5만 |
|---|
| 2026.07.15 | ₩123,409 | ₩123,962 | ₩119,899 | ₩121,807 | -1.30% | 136.9만 |
|---|
| 2026.07.14 | ₩117,657 | ₩122,628 | ₩116,229 | ₩121,580 | +3.33% | 115.9만 |
|---|
| 2026.07.13 | ₩120,366 | ₩122,394 | ₩119,271 | ₩121,260 | +0.74% | 123.5만 |
|---|
| 2026.07.10 | ₩119,458 | ₩120,126 | ₩116,522 | ₩118,671 | -0.66% | 116.4만 |
|---|
| 2026.07.09 | ₩112,972 | ₩117,777 | ₩111,464 | ₩117,270 | +3.80% | 130.1만 |
|---|
| 2026.07.08 | ₩118,190 | ₩118,217 | ₩115,268 | ₩115,962 | -1.89% | 193.3만 |
|---|
| 2026.07.07 | ₩116,335 | ₩121,714 | ₩116,335 | ₩119,205 | +2.47% | 221.5만 |
|---|
| 2026.07.06 | ₩117,149 | ₩117,323 | ₩112,265 | ₩114,253 | -2.47% | 175만 |
|---|
| 2026.07.02 | ₩116,816 | ₩118,591 | ₩116,229 | ₩118,124 | +1.12% | 194.7만 |
|---|
| 2026.07.01 | ₩116,122 | ₩118,137 | ₩115,455 | ₩115,988 | -0.11% | 159.1만 |
|---|
| 2026.06.30 | ₩112,011 | ₩115,254 | ₩110,904 | ₩113,279 | +1.13% | 263.5만 |
|---|
| 2026.06.29 | ₩113,026 | ₩115,761 | ₩112,745 | ₩113,760 | +0.65% | 197.9만 |
|---|
| 2026.06.26 | ₩106,753 | ₩113,279 | ₩106,520 | ₩112,839 | +5.70% | 341.6만 |
|---|
| 2026.06.25 | ₩106,740 | ₩110,029 | ₩104,905 | ₩105,899 | -0.79% | 286.6만 |
|---|
| 2026.06.24 | ₩100,961 | ₩108,742 | ₩100,785 | ₩108,541 | +7.51% | 393.8만 |
|---|
| 2026.06.23 | ₩102,402 | ₩104,871 | ₩101,427 | ₩101,562 | -0.82% | 330.9만 |
|---|
| 2026.06.22 | ₩100,440 | ₩102,656 | ₩97,758 | ₩100,080 | -0.36% | 360.9만 |
|---|
| 2026.06.18 | ₩101,989 | ₩103,777 | ₩99,426 | ₩102,816 | +0.81% | 584.3만 |
|---|
| 2026.06.17 | ₩103,617 | ₩108,101 | ₩101,001 | ₩101,575 | -1.97% | 235.3만 |
|---|
| 2026.06.16 | ₩103,844 | ₩106,753 | ₩102,362 | ₩105,178 | +1.29% | 235.2만 |
|---|
| 2026.06.15 | ₩103,724 | ₩106,112 | ₩101,815 | ₩103,417 | -0.30% | 306.3만 |
|---|
| 2026.06.12 | ₩99,546 | ₩101,868 | ₩95,543 | ₩101,748 | +2.21% | 284.3만 |
|---|
| 2026.06.11 | ₩105,899 | ₩106,406 | ₩100,053 | ₩100,320 | -5.27% | 269.6만 |
|---|
| 2026.06.10 | ₩107,674 | ₩110,336 | ₩106,366 | ₩107,140 | -0.50% | 182.9만 |
|---|
| 2026.06.09 | ₩106,219 | ₩111,424 | ₩106,126 | ₩108,862 | +2.49% | 200.8만 |
|---|
| 2026.06.08 | ₩109,796 | ₩110,930 | ₩106,032 | ₩107,701 | -1.91% | 254.7만 |
|---|
| 2026.06.05 | ₩114,587 | ₩116,883 | ₩110,517 | ₩112,612 | -1.72% | 220.4만 |
|---|
| 2026.06.04 | ₩114,427 | ₩117,096 | ₩112,558 | ₩113,226 | -1.05% | 352.6만 |
|---|
| 2026.06.03 | ₩117,830 | ₩117,830 | ₩111,971 | ₩112,078 | -4.88% | 252.5만 |
|---|
| 2026.06.02 | ₩121,567 | ₩123,389 | ₩118,044 | ₩118,177 | -2.79% | 293.9만 |
|---|
| 2026.06.01 | ₩114,040 | ₩125,584 | ₩114,040 | ₩124,103 | +8.82% | 296만 |
|---|
| 2026.05.29 | ₩114,654 | ₩118,324 | ₩112,278 | ₩114,547 | -0.09% | 1755.4만 |
|---|
| 2026.05.28 | ₩116,589 | ₩117,056 | ₩113,946 | ₩114,640 | -1.67% | 322.4만 |
|---|
| 2026.05.27 | ₩118,204 | ₩120,086 | ₩115,875 | ₩116,602 | -1.35% | 173.7만 |
|---|
| 2026.05.26 | ₩119,405 | ₩120,659 | ₩117,363 | ₩118,764 | -0.54% | 190.4만 |
|---|
| 2026.05.22 | ₩122,768 | ₩124,556 | ₩120,232 | ₩120,726 | -1.66% | 137.8만 |
|---|
| 2026.05.21 | ₩121,607 | ₩123,329 | ₩118,738 | ₩122,194 | +0.48% | 158.3만 |
|---|
| 2026.05.20 | ₩118,217 | ₩124,009 | ₩116,362 | ₩123,102 | +4.13% | 208.7만 |
|---|
| 2026.05.19 | ₩124,116 | ₩125,891 | ₩120,119 | ₩120,713 | -2.74% | 192.8만 |
|---|
| 2026.05.18 | ₩115,455 | ₩122,368 | ₩115,455 | ₩121,967 | +5.64% | 193.4만 |
|---|
| 2026.05.15 | ₩115,281 | ₩118,017 | ₩112,852 | ₩116,349 | +0.93% | 145.9만 |
|---|
| 2026.05.14 | ₩114,333 | ₩115,361 | ₩111,491 | ₩113,399 | -0.82% | 140.6만 |
|---|
| 2026.05.13 | ₩113,079 | ₩114,213 | ₩108,208 | ₩113,946 | +0.77% | 265.2만 |
|---|
| 2026.05.12 | ₩118,164 | ₩119,285 | ₩115,341 | ₩116,148 | -1.71% | 128.7만 |
|---|
| 2026.05.11 | ₩121,994 | ₩123,569 | ₩116,309 | ₩117,550 | -3.64% | 206만 |
|---|
| 2026.05.08 | ₩117,790 | ₩121,740 | ₩114,680 | ₩121,473 | +3.13% | 212.1만 |
|---|
| 2026.05.07 | ₩115,174 | ₩121,273 | ₩114,667 | ₩119,779 | +4.00% | 263.6만 |
|---|
| 2026.05.06 | ₩115,495 | ₩117,109 | ₩113,190 | ₩113,706 | -1.55% | 170.7만 |
|---|
| 2026.05.05 | ₩116,482 | ₩117,189 | ₩112,332 | ₩116,762 | +0.24% | 189.2만 |
|---|
| 2026.05.04 | ₩116,162 | ₩120,112 | ₩116,162 | ₩117,817 | +1.42% | 176.6만 |
|---|
| 2026.05.01 | ₩125,437 | ₩125,437 | ₩111,117 | ₩115,788 | -7.69% | 401.8만 |
|---|
| 2026.04.30 | ₩114,093 | ₩116,189 | ₩112,105 | ₩115,828 | +1.52% | 409.8만 |
|---|
| 2026.04.29 | ₩113,720 | ₩115,254 | ₩112,358 | ₩114,454 | +0.65% | 305.3만 |
|---|
| 2026.04.28 | ₩114,080 | ₩116,455 | ₩113,219 | ₩113,840 | -0.21% | 239.2만 |
|---|
| 2026.04.27 | ₩114,227 | ₩115,735 | ₩112,558 | ₩112,585 | -1.44% | 155.7만 |
|---|
| 2026.04.24 | ₩113,693 | ₩114,894 | ₩110,370 | ₩114,827 | +1.00% | 217.2만 |
|---|
| 2026.04.23 | ₩115,174 | ₩115,455 | ₩110,210 | ₩113,132 | -1.77% | 172.2만 |
|---|
| 2026.04.22 | ₩118,511 | ₩119,245 | ₩115,481 | ₩117,977 | -0.45% | 150.3만 |
|---|
| 2026.04.21 | ₩117,123 | ₩118,978 | ₩115,581 | ₩118,244 | +0.96% | 168.6만 |
|---|
| 2026.04.20 | ₩113,413 | ₩117,123 | ₩113,413 | ₩116,923 | +3.09% | 142.1만 |
|---|
| 2026.04.17 | ₩113,239 | ₩115,074 | ₩112,105 | ₩114,400 | +1.03% | 246.1만 |
|---|
| 2026.04.16 | ₩111,317 | ₩114,213 | ₩110,779 | ₩112,452 | +1.02% | 214.3만 |
|---|
| 2026.04.15 | ₩106,379 | ₩110,517 | ₩106,193 | ₩109,876 | +3.29% | 183.6만 |
|---|
| 2026.04.14 | ₩109,569 | ₩111,638 | ₩104,531 | ₩105,859 | -3.39% | 263.5만 |
|---|
| 2026.04.13 | ₩106,259 | ₩109,556 | ₩105,625 | ₩109,369 | +2.93% | 241만 |
|---|
| 2026.04.10 | ₩107,754 | ₩108,328 | ₩104,604 | ₩105,819 | -1.80% | 196.8만 |
|---|
| 2026.04.09 | ₩108,315 | ₩108,875 | ₩104,391 | ₩108,021 | -0.27% | 185.4만 |
|---|
| 2026.04.08 | ₩112,719 | ₩113,040 | ₩107,701 | ₩107,861 | -4.31% | 150.4만 |
|---|
| 2026.04.07 | ₩110,063 | ₩113,066 | ₩109,569 | ₩111,144 | +0.98% | 156.1만 |
|---|
| 2026.04.06 | ₩110,250 | ₩110,930 | ₩108,968 | ₩110,530 | +0.25% | 125.2만 |
|---|
| 2026.04.02 | ₩107,981 | ₩112,625 | ₩106,513 | ₩108,995 | +0.94% | 207.6만 |
|---|
| 2026.04.01 | ₩109,596 | ₩110,190 | ₩106,126 | ₩107,781 | -1.66% | 206.1만 |
|---|
| 2026.03.31 | ₩110,717 | ₩111,324 | ₩108,488 | ₩110,330 | -0.35% | 138.6만 |
|---|
| 2026.03.30 | ₩107,594 | ₩109,642 | ₩106,913 | ₩109,089 | +1.39% | 187.2만 |
|---|
| 2026.03.27 | ₩107,954 | ₩108,194 | ₩104,858 | ₩106,726 | -1.14% | 156.2만 |
|---|
| 2026.03.26 | ₩108,501 | ₩112,105 | ₩108,221 | ₩109,075 | +0.53% | 182.2만 |
|---|
| 2026.03.25 | ₩108,888 | ₩110,183 | ₩104,858 | ₩108,875 | -0.01% | 172.8만 |
|---|
| 2026.03.24 | ₩110,677 | ₩111,331 | ₩106,152 | ₩107,180 | -3.16% | 274.3만 |
|---|
| 2026.03.23 | ₩114,761 | ₩115,615 | ₩111,678 | ₩112,278 | -2.16% | 203.5만 |
|---|
| 2026.03.20 | ₩110,637 | ₩113,333 | ₩109,008 | ₩113,292 | +2.40% | 560.5만 |
|---|
| 2026.03.19 | ₩112,625 | ₩115,862 | ₩110,503 | ₩111,651 | -0.87% | 223.4만 |
|---|
| 2026.03.18 | ₩112,358 | ₩114,707 | ₩111,144 | ₩112,278 | -0.07% | 174.3만 |
|---|
| 2026.03.17 | ₩109,823 | ₩113,866 | ₩109,529 | ₩113,546 | +3.39% | 183.9만 |
|---|
| 2026.03.16 | ₩108,221 | ₩110,517 | ₩107,327 | ₩109,569 | +1.25% | 160.6만 |
|---|
| 2026.03.13 | ₩108,955 | ₩110,583 | ₩107,767 | ₩108,395 | -0.51% | 174.9만 |
|---|
| 2026.03.12 | ₩116,375 | ₩118,057 | ₩107,701 | ₩107,767 | -7.40% | 217.2만 |
|---|
| 2026.03.11 | ₩121,981 | ₩122,021 | ₩114,293 | ₩115,495 | -5.32% | 186.6만 |
|---|
| 2026.03.10 | ₩121,860 | ₩122,768 | ₩118,497 | ₩120,392 | -1.20% | 278.6만 |
|---|
| 2026.03.09 | ₩124,543 | ₩125,384 | ₩120,005 | ₩122,368 | -1.75% | 214.3만 |
|---|
| 2026.03.06 | ₩123,662 | ₩125,844 | ₩120,880 | ₩125,384 | +1.39% | 185.6만 |
|---|
| 2026.03.05 | ₩119,125 | ₩124,610 | ₩118,778 | ₩124,289 | +4.34% | 305.7만 |
|---|
| 2026.03.04 | ₩118,311 | ₩120,112 | ₩117,830 | ₩118,324 | +0.01% | 224.7만 |
|---|
| 2026.03.03 | ₩116,002 | ₩121,273 | ₩113,760 | ₩119,085 | +2.66% | 272.3만 |
|---|
| 2026.03.02 | ₩115,922 | ₩119,618 | ₩113,599 | ₩117,737 | +1.57% | 311.4만 |
|---|
| 2026.02.27 | ₩113,786 | ₩116,362 | ₩110,036 | ₩116,322 | +2.23% | 333만 |
|---|
| 2026.02.26 | ₩108,061 | ₩115,188 | ₩107,661 | ₩115,041 | +6.46% | 545.3만 |
|---|
| 2026.02.25 | ₩102,609 | ₩107,661 | ₩97,504 | ₩105,592 | +2.91% | 933.7만 |
|---|
| 2026.02.24 | ₩116,963 | ₩124,116 | ₩116,309 | ₩123,182 | +5.32% | 352.1만 |
|---|
| 2026.02.23 | ₩118,791 | ₩119,432 | ₩115,808 | ₩117,123 | -1.40% | 221.7만 |
|---|
| 2026.02.20 | ₩117,763 | ₩123,168 | ₩117,603 | ₩120,966 | +2.72% | 211.9만 |
|---|
| 2026.02.19 | ₩119,658 | ₩120,579 | ₩117,016 | ₩118,337 | -1.10% | 185만 |
|---|
| 2026.02.18 | ₩121,594 | ₩121,594 | ₩118,791 | ₩120,860 | -0.60% | 184만 |
|---|
| 2026.02.17 | ₩119,658 | ₩122,154 | ₩116,282 | ₩121,714 | +1.72% | 294.9만 |
|---|
| 2026.02.13 | ₩118,044 | ₩120,392 | ₩117,590 | ₩118,938 | +0.76% | 163.5만 |
|---|
| 2026.02.12 | ₩120,913 | ₩121,714 | ₩117,697 | ₩117,790 | -2.58% | 269.8만 |
|---|
| 2026.02.11 | ₩128,240 | ₩128,240 | ₩120,820 | ₩121,046 | -5.61% | 178만 |
|---|
| 2026.02.10 | ₩131,590 | ₩131,863 | ₩127,613 | ₩128,240 | -2.55% | 178.1만 |
|---|
| 2026.02.09 | ₩128,854 | ₩131,723 | ₩127,653 | ₩130,882 | +1.57% | 166.3만 |
|---|
| 2026.02.06 | ₩129,107 | ₩131,510 | ₩127,499 | ₩129,748 | +0.50% | 217.7만 |
|---|
| 2026.02.05 | ₩128,253 | ₩131,483 | ₩127,145 | ₩128,320 | +0.05% | 232.4만 |
|---|
| 2026.02.04 | ₩124,757 | ₩129,988 | ₩123,075 | ₩127,733 | +2.39% | 295.7만 |
|---|
| 2026.02.03 | ₩130,388 | ₩131,690 | ₩124,490 | ₩125,477 | -3.77% | 229.8만 |
|---|
| 2026.02.02 | ₩133,531 | ₩136,087 | ₩132,230 | ₩133,672 | +0.10% | 171.8만 |
|---|
| 2026.01.30 | ₩132,911 | ₩134,619 | ₩131,857 | ₩134,152 | +0.93% | 200.8만 |
|---|
| 2026.01.29 | ₩136,207 | ₩136,434 | ₩131,163 | ₩132,444 | -2.76% | 189.5만 |
|---|
| 2026.01.28 | ₩139,130 | ₩139,849 | ₩137,168 | ₩137,929 | -0.86% | 135만 |
|---|
| 2026.01.27 | ₩141,305 | ₩141,492 | ₩136,314 | ₩138,596 | -1.92% | 125.2만 |
|---|
| 2026.01.26 | ₩138,596 | ₩141,586 | ₩138,596 | ₩141,492 | +2.09% | 133.6만 |
|---|
| 2026.01.23 | ₩141,118 | ₩142,173 | ₩137,675 | ₩138,396 | -1.93% | 150.7만 |
|---|
| 2026.01.22 | ₩140,531 | ₩141,866 | ₩140,278 | ₩141,439 | +0.65% | 167.8만 |
|---|
| 2026.01.21 | ₩138,743 | ₩142,306 | ₩138,089 | ₩138,983 | +0.17% | 194.8만 |
|---|
| 2026.01.20 | ₩138,703 | ₩140,805 | ₩137,262 | ₩138,116 | -0.42% | 201만 |
|---|
| 2026.01.16 | ₩142,520 | ₩143,334 | ₩138,830 | ₩139,410 | -2.18% | 206.3만 |
|---|
| 2026.01.15 | ₩144,762 | ₩146,137 | ₩142,400 | ₩143,267 | -1.03% | 176만 |
|---|
| 2026.01.14 | ₩145,082 | ₩146,684 | ₩142,493 | ₩144,321 | -0.52% | 156만 |
|---|
| 2026.01.13 | ₩149,420 | ₩150,234 | ₩144,975 | ₩145,843 | -2.39% | 149.9만 |
|---|
| 2026.01.12 | ₩150,607 | ₩152,069 | ₩149,046 | ₩149,793 | -0.54% | 152.1만 |
|---|
| 2026.01.09 | ₩153,624 | ₩154,331 | ₩151,101 | ₩151,528 | -1.36% | 103.1만 |
|---|
| 2026.01.08 | ₩155,639 | ₩155,807 | ₩152,616 | ₩154,277 | -0.87% | 115.7만 |
|---|
| 2026.01.07 | ₩160,550 | ₩160,970 | ₩156,746 | ₩156,786 | -2.34% | 106만 |
|---|
| 2026.01.06 | ₩158,028 | ₩160,497 | ₩157,480 | ₩159,909 | +1.19% | 125.4만 |
|---|
| 2026.01.05 | ₩157,080 | ₩162,111 | ₩156,399 | ₩158,268 | +0.76% | 193.7만 |
|---|
| 2026.01.02 | ₩164,967 | ₩165,394 | ₩158,121 | ₩158,174 | -4.12% | 147만 |
|---|
| 2025.12.31 | ₩167,757 | ₩168,311 | ₩165,356 | ₩165,595 | -1.29% | 95.1만 |
|---|
| 2025.12.30 | ₩168,237 | ₩170,306 | ₩167,143 | ₩168,264 | +0.02% | 85.3만 |
|---|
| 2025.12.29 | ₩169,625 | ₩169,945 | ₩168,371 | ₩168,838 | -0.46% | 88.7만 |
|---|
| 2025.12.26 | ₩169,318 | ₩169,892 | ₩167,904 | ₩169,585 | +0.16% | 67.6만 |
|---|
| 2025.12.24 | ₩168,704 | ₩169,712 | ₩168,291 | ₩169,692 | +0.59% | 35.7만 |
|---|
| 2025.12.23 | ₩168,184 | ₩169,211 | ₩166,275 | ₩169,158 | +0.58% | 101.9만 |
|---|
| 2025.12.22 | ₩169,985 | ₩170,466 | ₩167,703 | ₩168,264 | -1.01% | 105.8만 |
|---|
| 2025.12.19 | ₩169,679 | ₩170,319 | ₩168,077 | ₩169,785 | +0.06% | 454만 |
|---|
| 2025.12.18 | ₩168,050 | ₩170,753 | ₩167,623 | ₩169,051 | +0.60% | 151만 |
|---|
| 2025.12.17 | ₩166,275 | ₩169,812 | ₩166,195 | ₩167,623 | +0.81% | 183.1만 |
|---|
| 2025.12.16 | ₩165,942 | ₩167,290 | ₩165,515 | ₩166,395 | +0.27% | 121.4만 |
|---|
| 2025.12.15 | ₩166,649 | ₩167,570 | ₩165,081 | ₩165,234 | -0.85% | 133.5만 |
|---|
| 2025.12.12 | ₩168,531 | ₩169,558 | ₩166,162 | ₩166,556 | -1.17% | 137.4만 |
|---|
| 2025.12.11 | ₩170,479 | ₩171,787 | ₩167,703 | ₩168,224 | -1.32% | 152.7만 |
|---|
| 2025.12.10 | ₩169,679 | ₩172,321 | ₩167,663 | ₩171,227 | +0.91% | 153.9만 |
|---|
| 2025.12.09 | ₩169,518 | ₩170,946 | ₩168,237 | ₩168,344 | -0.69% | 99.5만 |
|---|
| 2025.12.08 | ₩171,013 | ₩171,453 | ₩168,985 | ₩169,892 | -0.66% | 115.2만 |
|---|
| 2025.12.05 | ₩173,802 | ₩175,531 | ₩171,213 | ₩171,440 | -1.36% | 118.4만 |
|---|
| 2025.12.04 | ₩174,830 | ₩175,818 | ₩172,535 | ₩173,842 | -0.56% | 132만 |
|---|
| 2025.12.03 | ₩170,866 | ₩175,644 | ₩170,866 | ₩173,602 | +1.60% | 193.4만 |
|---|
| 2025.12.02 | ₩170,653 | ₩173,002 | ₩169,412 | ₩171,240 | +0.34% | 188.9만 |
|---|
| 2025.12.01 | ₩169,532 | ₩172,601 | ₩168,170 | ₩170,746 | +0.72% | 150.5만 |
|---|
| 2025.11.28 | ₩170,306 | ₩171,760 | ₩169,492 | ₩170,639 | +0.20% | 52.1만 |
|---|
| 2025.11.26 | ₩168,170 | ₩170,359 | ₩167,476 | ₩169,558 | +0.83% | 118.6만 |
|---|
| 2025.11.25 | ₩168,064 | ₩170,886 | ₩167,403 | ₩168,691 | +0.37% | 122.9만 |
|---|
| 2025.11.24 | ₩169,638 | ₩170,786 | ₩166,489 | ₩167,196 | -1.44% | 265.4만 |
|---|
| 2025.11.21 | ₩166,142 | ₩171,013 | ₩165,074 | ₩169,572 | +2.06% | 141.2만 |
|---|
| 2025.11.20 | ₩167,944 | ₩168,985 | ₩164,674 | ₩165,795 | -1.28% | 132.7만 |
|---|
| 2025.11.19 | ₩167,250 | ₩167,557 | ₩162,739 | ₩165,862 | -0.83% | 182.2만 |
|---|
| 2025.11.18 | ₩166,516 | ₩168,691 | ₩165,098 | ₩167,196 | +0.41% | 164.9만 |
|---|
| 2025.11.17 | ₩172,775 | ₩173,415 | ₩166,943 | ₩167,076 | -3.30% | 155.9만 |
|---|
| 2025.11.14 | ₩173,762 | ₩175,511 | ₩172,828 | ₩173,095 | -0.38% | 92.1만 |
|---|
| 2025.11.13 | ₩176,872 | ₩177,953 | ₩174,737 | ₩174,923 | -1.10% | 120.8만 |
|---|
| 2025.11.12 | ₩176,338 | ₩177,092 | ₩175,249 | ₩176,872 | +0.30% | 99.9만 |
|---|
| 2025.11.11 | ₩175,244 | ₩176,578 | ₩174,216 | ₩175,724 | +0.27% | 81.2만 |
|---|
| 2025.11.10 | ₩176,311 | ₩176,856 | ₩171,795 | ₩175,431 | -0.50% | 176.8만 |
|---|
| 2025.11.07 | ₩177,246 | ₩177,913 | ₩175,437 | ₩176,205 | -0.59% | 96.1만 |
|---|
| 2025.11.06 | ₩178,033 | ₩178,667 | ₩176,712 | ₩177,432 | -0.34% | 114.5만 |
|---|
| 2025.11.05 | ₩180,475 | ₩181,121 | ₩175,884 | ₩177,633 | -1.58% | 128.3만 |
|---|
| 2025.11.04 | ₩179,074 | ₩181,890 | ₩176,338 | ₩180,409 | +0.75% | 176.4만 |
|---|
| 2025.11.03 | ₩177,646 | ₩181,403 | ₩173,963 | ₩180,195 | +1.43% | 223.8만 |
|---|
| 2025.10.31 | ₩173,042 | ₩184,075 | ₩170,159 | ₩177,673 | +2.68% | 279만 |
|---|
| 2025.10.30 | ₩168,491 | ₩171,881 | ₩166,823 | ₩169,145 | +0.39% | 249.9만 |
|---|
| 2025.10.29 | ₩174,016 | ₩174,570 | ₩168,024 | ₩168,918 | -2.93% | 221.3만 |
|---|
| 2025.10.28 | ₩175,617 | ₩176,892 | ₩174,203 | ₩174,630 | -0.56% | 100.3만 |
|---|
| 2025.10.27 | ₩175,577 | ₩176,780 | ₩174,029 | ₩176,004 | +0.24% | 110.6만 |
|---|
| 2025.10.24 | ₩177,526 | ₩178,193 | ₩174,350 | ₩174,750 | -1.56% | 100.6만 |
|---|
| 2025.10.23 | ₩176,018 | ₩177,753 | ₩174,523 | ₩176,738 | +0.41% | 157.8만 |
|---|
| 2025.10.22 | ₩176,031 | ₩179,146 | ₩175,324 | ₩176,605 | +0.33% | 107.4만 |
|---|
| 2025.10.21 | ₩176,672 | ₩178,967 | ₩175,025 | ₩177,125 | +0.26% | 76.1만 |
|---|
| 2025.10.20 | ₩172,828 | ₩177,179 | ₩172,528 | ₩176,778 | +2.29% | 123.4만 |
|---|
| 2025.10.17 | ₩170,599 | ₩172,761 | ₩170,402 | ₩171,814 | +0.71% | 132.3만 |
|---|
| 2025.10.16 | ₩175,057 | ₩176,298 | ₩170,359 | ₩170,826 | -2.42% | 121.4만 |
|---|
| 2025.10.15 | ₩176,538 | ₩177,085 | ₩172,588 | ₩173,816 | -1.54% | 143.3만 |
|---|
| 2025.10.14 | ₩175,070 | ₩178,820 | ₩174,063 | ₩176,525 | +0.83% | 99.4만 |
|---|
| 2025.10.13 | ₩175,110 | ₩177,906 | ₩173,495 | ₩176,712 | +0.91% | 128.2만 |
|---|
| 2025.10.10 | ₩179,448 | ₩181,636 | ₩173,722 | ₩174,403 | -2.81% | 148.3만 |
|---|