시장 데이터를 불러오는 중
전체 종목
쇼피파이 과거 주가
Shopify Inc. - Class A Subordinate Voting Shares · SHOP · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Shopify Inc. - Class A Subordinate Voting Shares · SHOP · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩222,504 | ₩229,204 | ₩222,115 | ₩228,942 | +2.89% | 675.8만 |
| 2026.10.08 | ₩221,479 | ₩225,043 | ₩219,790 | ₩220,514 | -0.44% | 722.1만 |
| 2026.10.07 | ₩217,847 | ₩223,734 | ₩216,239 | ₩222,484 | +2.13% | 647.5만 |
| 2026.10.06 | ₩222,470 | ₩222,819 | ₩218,557 | ₩220,353 | -0.95% | 977.7만 |
| 2026.10.05 | ₩205,103 | ₩218,410 | ₩203,281 | ₩214,551 | +4.61% | 894.9만 |
| 2026.10.02 | ₩203,375 | ₩205,036 | ₩201,378 | ₩202,866 | -0.25% | 573.1만 |
| 2026.10.01 | ₩201,231 | ₩204,541 | ₩198,336 | ₩199,784 | -0.72% | 493.1만 |
| 2026.09.30 | ₩199,234 | ₩203,315 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩197,037 |
| ₩198,725 |
| -0.26% |
| 701만 |
| 2026.09.29 | ₩192,842 | ₩200,119 | ₩190,859 | ₩198,671 | +3.02% | 871만 |
|---|
| 2026.09.28 | ₩184,976 | ₩193,030 | ₩182,899 | ₩192,976 | +4.32% | 815.1만 |
|---|
| 2026.09.25 | ₩193,593 | ₩194,268 | ₩188,852 | ₩190,618 | -1.54% | 599.2만 |
|---|
| 2026.09.24 | ₩188,353 | ₩195,589 | ₩188,005 | ₩194,517 | +3.27% | 945.8만 |
|---|
| 2026.09.23 | ₩196,474 | ₩202,732 | ₩181,814 | ₩190,738 | -2.92% | 2089.6만 |
|---|
| 2026.09.22 | ₩193,700 | ₩201,244 | ₩193,298 | ₩197,975 | +2.21% | 2546.6만 |
|---|
| 2026.09.21 | ₩172,588 | ₩184,963 | ₩169,365 | ₩184,816 | +7.08% | 1665만 |
|---|
| 2026.09.18 | ₩172,581 | ₩173,399 | ₩169,948 | ₩172,193 | -0.23% | 1110.2만 |
|---|
| 2026.09.17 | ₩174,538 | ₩175,275 | ₩171,040 | ₩172,327 | -1.27% | 702만 |
|---|
| 2026.09.16 | ₩173,734 | ₩177,801 | ₩172,340 | ₩174,149 | +0.24% | 637.9만 |
|---|
| 2026.09.15 | ₩177,392 | ₩178,544 | ₩173,720 | ₩174,015 | -1.90% | 618만 |
|---|
| 2026.09.14 | ₩173,050 | ₩180,554 | ₩171,643 | ₩179,415 | +3.68% | 763.8만 |
|---|
| 2026.09.11 | ₩175,208 | ₩176,842 | ₩172,045 | ₩172,581 | -1.50% | 1078만 |
|---|
| 2026.09.10 | ₩166,203 | ₩172,849 | ₩166,203 | ₩169,647 | +2.07% | 1212.8만 |
|---|
| 2026.09.09 | ₩184,923 | ₩185,218 | ₩168,829 | ₩169,901 | -8.12% | 1433.1만 |
|---|
| 2026.09.08 | ₩189,888 | ₩190,015 | ₩177,687 | ₩179,697 | -5.37% | 1401.6만 |
|---|
| 2026.09.04 | ₩193,707 | ₩200,239 | ₩193,619 | ₩194,423 | +0.37% | 690.4만 |
|---|
| 2026.09.03 | ₩191,717 | ₩196,139 | ₩190,631 | ₩195,482 | +1.96% | 595.2만 |
|---|
| 2026.09.02 | ₩187,134 | ₩190,357 | ₩186,129 | ₩190,109 | +1.59% | 620.9만 |
|---|
| 2026.09.01 | ₩192,514 | ₩195,033 | ₩186,571 | ₩187,362 | -2.68% | 915.1만 |
|---|
| 2026.08.31 | ₩201,941 | ₩202,718 | ₩194,142 | ₩197,479 | -2.21% | 701.4만 |
|---|
| 2026.08.28 | ₩207,469 | ₩209,700 | ₩204,294 | ₩204,889 | -1.24% | 498.9만 |
|---|
| 2026.08.27 | ₩201,646 | ₩208,628 | ₩201,271 | ₩206,805 | +2.56% | 670.5만 |
|---|
| 2026.08.26 | ₩204,212 | ₩206,095 | ₩201,204 | ₩201,392 | -1.38% | 570.9만 |
|---|
| 2026.08.25 | ₩200,889 | ₩207,247 | ₩200,011 | ₩206,202 | +2.64% | 595.6만 |
|---|
| 2026.08.24 | ₩199,000 | ₩203,187 | ₩196,715 | ₩200,735 | +0.87% | 556만 |
|---|
| 2026.08.21 | ₩197,854 | ₩200,279 | ₩194,423 | ₩199,998 | +1.08% | 531.7만 |
|---|
| 2026.08.20 | ₩196,139 | ₩198,846 | ₩193,124 | ₩197,224 | +0.55% | 593.5만 |
|---|
| 2026.08.19 | ₩196,501 | ₩200,708 | ₩195,120 | ₩196,420 | -0.04% | 619.5만 |
|---|
| 2026.08.18 | ₩198,444 | ₩201,686 | ₩196,018 | ₩196,420 | -1.02% | 672.1만 |
|---|
| 2026.08.17 | ₩204,366 | ₩205,425 | ₩198,511 | ₩199,194 | -2.53% | 774.8만 |
|---|
| 2026.08.14 | ₩212,179 | ₩212,889 | ₩205,479 | ₩206,792 | -2.54% | 548.9만 |
|---|
| 2026.08.13 | ₩204,078 | ₩212,701 | ₩202,504 | ₩212,433 | +4.09% | 812.6만 |
|---|
| 2026.08.12 | ₩203,656 | ₩205,654 | ₩199,254 | ₩201,552 | -1.03% | 587.9만 |
|---|
| 2026.08.11 | ₩206,162 | ₩207,703 | ₩203,093 | ₩204,500 | -0.81% | 827.6만 |
|---|
| 2026.08.10 | ₩201,593 | ₩208,534 | ₩199,529 | ₩207,944 | +3.15% | 1081.7만 |
|---|
| 2026.08.07 | ₩198,892 | ₩204,822 | ₩195,107 | ₩203,107 | +2.12% | 1340.5만 |
|---|
| 2026.08.06 | ₩192,561 | ₩198,444 | ₩190,417 | ₩197,573 | +2.60% | 1754.2만 |
|---|
| 2026.08.05 | ₩201,003 | ₩206,202 | ₩190,980 | ₩193,284 | -3.84% | 4154.2만 |
|---|
| 2026.08.04 | ₩157,935 | ₩165,754 | ₩157,573 | ₩165,224 | +4.62% | 2145.2만 |
|---|
| 2026.08.03 | ₩161,285 | ₩163,147 | ₩156,300 | ₩156,796 | -2.78% | 918.7만 |
|---|
| 2026.07.31 | ₩162,049 | ₩163,817 | ₩154,464 | ₩156,983 | -3.13% | 1260.5만 |
|---|
| 2026.07.30 | ₩169,265 | ₩169,660 | ₩163,871 | ₩164,018 | -3.10% | 1071.1만 |
|---|
| 2026.07.29 | ₩172,923 | ₩179,201 | ₩171,817 | ₩173,090 | +0.10% | 752.2만 |
|---|
| 2026.07.28 | ₩171,911 | ₩179,549 | ₩171,348 | ₩174,578 | +1.55% | 1024.5만 |
|---|
| 2026.07.27 | ₩158,384 | ₩170,062 | ₩157,868 | ₩170,022 | +7.35% | 1132.9만 |
|---|
| 2026.07.24 | ₩151,409 | ₩153,566 | ₩149,091 | ₩152,427 | +0.67% | 744.4만 |
|---|
| 2026.07.23 | ₩157,372 | ₩158,002 | ₩148,816 | ₩150,082 | -4.63% | 1055.4만 |
|---|
| 2026.07.22 | ₩164,755 | ₩165,392 | ₩156,274 | ₩158,685 | -3.68% | 775.6만 |
|---|
| 2026.07.21 | ₩162,424 | ₩166,551 | ₩159,797 | ₩164,863 | +1.50% | 684.9만 |
|---|
| 2026.07.20 | ₩166,471 | ₩171,871 | ₩165,425 | ₩166,806 | +0.20% | 745.5만 |
|---|
| 2026.07.17 | ₩166,966 | ₩166,966 | ₩162,290 | ₩165,573 | -0.83% | 643.5만 |
|---|
| 2026.07.16 | ₩166,966 | ₩171,375 | ₩163,188 | ₩167,583 | +0.37% | 823.4만 |
|---|
| 2026.07.15 | ₩169,446 | ₩170,973 | ₩161,968 | ₩165,559 | -2.29% | 837.5만 |
|---|
| 2026.07.14 | ₩162,987 | ₩168,990 | ₩160,802 | ₩168,414 | +3.33% | 481.7만 |
|---|
| 2026.07.13 | ₩167,007 | ₩169,781 | ₩163,080 | ₩167,154 | +0.09% | 676.1만 |
|---|
| 2026.07.10 | ₩169,868 | ₩175,208 | ₩163,884 | ₩164,206 | -3.33% | 546.5만 |
|---|
| 2026.07.09 | ₩157,117 | ₩165,117 | ₩156,394 | ₩165,050 | +5.05% | 645.6만 |
|---|
| 2026.07.08 | ₩162,049 | ₩162,062 | ₩154,330 | ₩159,757 | -1.41% | 565.2만 |
|---|
| 2026.07.07 | ₩164,608 | ₩168,762 | ₩162,772 | ₩163,322 | -0.78% | 1034만 |
|---|
| 2026.07.06 | ₩159,409 | ₩162,866 | ₩155,054 | ₩160,990 | +0.99% | 733.7만 |
|---|
| 2026.07.02 | ₩159,529 | ₩162,544 | ₩158,685 | ₩160,079 | +0.34% | 676만 |
|---|
| 2026.07.01 | ₩157,218 | ₩165,760 | ₩157,218 | ₩162,987 | +3.67% | 840.5만 |
|---|
| 2026.06.30 | ₩151,422 | ₩155,442 | ₩150,082 | ₩153,003 | +1.04% | 660.9만 |
|---|
| 2026.06.29 | ₩158,632 | ₩161,633 | ₩152,749 | ₩153,044 | -3.52% | 991.9만 |
|---|
| 2026.06.26 | ₩150,880 | ₩157,948 | ₩150,216 | ₩156,595 | +3.79% | 994.6만 |
|---|
| 2026.06.25 | ₩151,958 | ₩155,027 | ₩149,178 | ₩149,573 | -1.57% | 790.4만 |
|---|
| 2026.06.24 | ₩143,208 | ₩153,419 | ₩143,007 | ₩152,990 | +6.83% | 2011.2만 |
|---|
| 2026.06.23 | ₩144,528 | ₩147,429 | ₩143,369 | ₩144,293 | -0.16% | 1062.8만 |
|---|
| 2026.06.22 | ₩143,047 | ₩149,519 | ₩142,042 | ₩144,695 | +1.15% | 859.6만 |
|---|
| 2026.06.18 | ₩144,441 | ₩146,947 | ₩142,230 | ₩145,861 | +0.98% | 1006.4만 |
|---|
| 2026.06.17 | ₩150,618 | ₩152,856 | ₩144,401 | ₩144,843 | -3.83% | 877.6만 |
|---|
| 2026.06.16 | ₩150,055 | ₩153,539 | ₩149,540 | ₩151,730 | +1.12% | 548.7만 |
|---|
| 2026.06.15 | ₩148,608 | ₩154,524 | ₩147,670 | ₩150,739 | +1.43% | 683만 |
|---|
| 2026.06.12 | ₩147,536 | ₩148,782 | ₩143,355 | ₩145,044 | -1.69% | 880.5만 |
|---|
| 2026.06.11 | ₩143,248 | ₩148,166 | ₩139,509 | ₩148,032 | +3.34% | 824.6만 |
|---|
| 2026.06.10 | ₩145,526 | ₩147,737 | ₩142,578 | ₩144,990 | -0.37% | 739.1만 |
|---|
| 2026.06.09 | ₩148,742 | ₩156,729 | ₩143,637 | ₩147,965 | -0.52% | 782.9만 |
|---|
| 2026.06.08 | ₩152,199 | ₩153,941 | ₩148,099 | ₩148,447 | -2.47% | 701.2만 |
|---|
| 2026.06.05 | ₩153,432 | ₩155,308 | ₩145,111 | ₩146,786 | -4.33% | 810.5만 |
|---|
| 2026.06.04 | ₩155,275 | ₩157,814 | ₩153,211 | ₩155,496 | +0.14% | 714.3만 |
|---|
| 2026.06.03 | ₩153,580 | ₩154,451 | ₩150,752 | ₩151,342 | -1.46% | 757.3만 |
|---|
| 2026.06.02 | ₩161,412 | ₩162,853 | ₩154,819 | ₩156,796 | -2.86% | 930.4만 |
|---|
| 2026.06.01 | ₩161,137 | ₩167,000 | ₩159,536 | ₩166,323 | +3.22% | 1072만 |
|---|
| 2026.05.29 | ₩155,954 | ₩160,588 | ₩152,025 | ₩159,074 | +2.00% | 1208.4만 |
|---|
| 2026.05.28 | ₩143,630 | ₩154,437 | ₩143,329 | ₩154,142 | +7.32% | 1463.3만 |
|---|
| 2026.05.27 | ₩139,335 | ₩146,196 | ₩139,128 | ₩142,846 | +2.52% | 834.4만 |
|---|
| 2026.05.26 | ₩138,330 | ₩140,836 | ₩137,111 | ₩140,568 | +1.62% | 798.4만 |
|---|
| 2026.05.22 | ₩141,788 | ₩144,521 | ₩137,995 | ₩138,022 | -2.66% | 1055.7만 |
|---|
| 2026.05.21 | ₩138,344 | ₩142,605 | ₩136,220 | ₩140,514 | +1.57% | 694.9만 |
|---|
| 2026.05.20 | ₩134,257 | ₩140,863 | ₩132,972 | ₩140,716 | +4.81% | 817.9만 |
|---|
| 2026.05.19 | ₩137,982 | ₩140,568 | ₩134,967 | ₩135,355 | -1.90% | 1171.9만 |
|---|
| 2026.05.18 | ₩132,930 | ₩138,464 | ₩132,260 | ₩137,205 | +3.22% | 997.3만 |
|---|
| 2026.05.15 | ₩130,652 | ₩135,945 | ₩128,642 | ₩134,377 | +2.85% | 1585.9만 |
|---|
| 2026.05.14 | ₩127,838 | ₩131,268 | ₩125,962 | ₩130,545 | +2.12% | 1659.5만 |
|---|
| 2026.05.13 | ₩132,280 | ₩132,434 | ₩126,712 | ₩127,838 | -3.36% | 2077.2만 |
|---|
| 2026.05.12 | ₩137,205 | ₩138,277 | ₩132,079 | ₩133,788 | -2.49% | 1421.6만 |
|---|
| 2026.05.11 | ₩143,851 | ₩145,285 | ₩137,191 | ₩137,406 | -4.48% | 1880.3만 |
|---|
| 2026.05.08 | ₩147,992 | ₩148,528 | ₩143,851 | ₩147,952 | -0.03% | 1450.8만 |
|---|
| 2026.05.07 | ₩143,034 | ₩149,962 | ₩142,980 | ₩149,734 | +4.68% | 2272.5만 |
|---|
| 2026.05.06 | ₩145,540 | ₩146,906 | ₩139,724 | ₩141,292 | -2.92% | 2464.1만 |
|---|
| 2026.05.05 | ₩155,509 | ₩159,436 | ₩141,506 | ₩144,226 | -7.26% | 3976.3만 |
|---|
| 2026.05.04 | ₩169,714 | ₩173,385 | ₩167,636 | ₩170,920 | +0.71% | 1119.4만 |
|---|
| 2026.05.01 | ₩165,653 | ₩171,415 | ₩165,346 | ₩171,080 | +3.28% | 793.6만 |
|---|
| 2026.04.30 | ₩161,861 | ₩164,260 | ₩158,591 | ₩162,317 | +0.28% | 679.3만 |
|---|
| 2026.04.29 | ₩162,330 | ₩163,527 | ₩160,025 | ₩162,491 | +0.10% | 514.6만 |
|---|
| 2026.04.28 | ₩165,747 | ₩170,598 | ₩163,456 | ₩163,549 | -1.33% | 492.7만 |
|---|
| 2026.04.27 | ₩166,705 | ₩169,148 | ₩164,943 | ₩166,471 | -0.14% | 402.8만 |
|---|
| 2026.04.24 | ₩166,832 | ₩169,459 | ₩163,027 | ₩168,615 | +1.07% | 840.9만 |
|---|
| 2026.04.23 | ₩174,203 | ₩174,605 | ₩163,121 | ₩166,471 | -4.44% | 791.3만 |
|---|
| 2026.04.22 | ₩178,745 | ₩179,254 | ₩175,878 | ₩176,829 | -1.07% | 580.5만 |
|---|
| 2026.04.21 | ₩181,191 | ₩183,985 | ₩175,355 | ₩175,717 | -3.02% | 699.7만 |
|---|
| 2026.04.20 | ₩174,270 | ₩181,345 | ₩173,613 | ₩181,090 | +3.91% | 569.6만 |
|---|
| 2026.04.17 | ₩174,390 | ₩178,651 | ₩173,968 | ₩175,744 | +0.78% | 883.8만 |
|---|
| 2026.04.16 | ₩174,404 | ₩175,127 | ₩168,628 | ₩170,102 | -2.47% | 679.3만 |
|---|
| 2026.04.15 | ₩159,596 | ₩171,121 | ₩158,431 | ₩170,732 | +6.98% | 930.9만 |
|---|
| 2026.04.14 | ₩156,742 | ₩159,616 | ₩154,853 | ₩157,640 | +0.57% | 909.5만 |
|---|
| 2026.04.13 | ₩146,665 | ₩155,014 | ₩146,491 | ₩154,062 | +5.04% | 1050.7만 |
|---|
| 2026.04.10 | ₩151,436 | ₩152,628 | ₩145,992 | ₩148,461 | -1.96% | 897.5만 |
|---|
| 2026.04.09 | ₩161,218 | ₩161,620 | ₩150,082 | ₩150,591 | -6.59% | 1054.8만 |
|---|
| 2026.04.08 | ₩167,275 | ₩169,513 | ₩160,226 | ₩160,936 | -3.79% | 789.8만 |
|---|
| 2026.04.07 | ₩157,526 | ₩157,921 | ₩152,213 | ₩156,863 | -0.42% | 594.2만 |
|---|
| 2026.04.06 | ₩157,841 | ₩162,330 | ₩156,916 | ₩159,194 | +0.86% | 467.9만 |
|---|
| 2026.04.02 | ₩153,218 | ₩160,400 | ₩150,116 | ₩158,457 | +3.42% | 709만 |
|---|
| 2026.04.01 | ₩161,754 | ₩161,968 | ₩155,684 | ₩158,819 | -1.81% | 635.4만 |
|---|
| 2026.03.31 | ₩152,099 | ₩159,757 | ₩149,010 | ₩158,953 | +4.51% | 1000만 |
|---|
| 2026.03.30 | ₩150,551 | ₩153,526 | ₩148,220 | ₩149,774 | -0.52% | 755.2만 |
|---|
| 2026.03.27 | ₩152,106 | ₩154,102 | ₩147,637 | ₩149,881 | -1.46% | 773.3만 |
|---|
| 2026.03.26 | ₩155,777 | ₩161,714 | ₩154,102 | ₩154,679 | -0.71% | 771.5만 |
|---|
| 2026.03.25 | ₩160,829 | ₩162,511 | ₩154,893 | ₩158,685 | -1.33% | 816.2만 |
|---|
| 2026.03.24 | ₩158,457 | ₩159,529 | ₩153,379 | ₩155,643 | -1.78% | 1332.2만 |
|---|
| 2026.03.23 | ₩158,913 | ₩164,554 | ₩158,578 | ₩162,276 | +2.12% | 878.5만 |
|---|
| 2026.03.20 | ₩163,020 | ₩163,295 | ₩154,786 | ₩156,488 | -4.01% | 1195.6만 |
|---|
| 2026.03.19 | ₩164,166 | ₩166,953 | ₩161,486 | ₩163,978 | -0.11% | 720.4만 |
|---|
| 2026.03.18 | ₩170,102 | ₩172,407 | ₩165,626 | ₩165,827 | -2.51% | 672.9만 |
|---|
| 2026.03.17 | ₩170,665 | ₩178,142 | ₩170,099 | ₩171,255 | +0.35% | 499.8만 |
|---|
| 2026.03.16 | ₩167,824 | ₩171,007 | ₩166,886 | ₩169,620 | +1.07% | 487.9만 |
|---|
| 2026.03.13 | ₩168,601 | ₩172,769 | ₩162,451 | ₩164,769 | -2.27% | 784만 |
|---|
| 2026.03.12 | ₩171,255 | ₩176,454 | ₩168,402 | ₩169,070 | -1.28% | 582.5만 |
|---|
| 2026.03.11 | ₩174,940 | ₩180,179 | ₩169,620 | ₩173,559 | -0.79% | 617.6만 |
|---|
| 2026.03.10 | ₩178,457 | ₩180,032 | ₩171,884 | ₩173,345 | -2.86% | 699.9만 |
|---|
| 2026.03.09 | ₩171,348 | ₩180,621 | ₩171,067 | ₩178,893 | +4.40% | 932.9만 |
|---|
| 2026.03.06 | ₩175,154 | ₩180,930 | ₩171,536 | ₩174,471 | -0.39% | 1574.8만 |
|---|
| 2026.03.05 | ₩172,092 | ₩182,189 | ₩172,092 | ₩180,621 | +4.96% | 1317.7만 |
|---|
| 2026.03.04 | ₩163,811 | ₩174,538 | ₩162,815 | ₩173,734 | +6.06% | 1145.8만 |
|---|
| 2026.03.03 | ₩154,029 | ₩163,523 | ₩150,683 | ₩163,308 | +6.02% | 1271.8만 |
|---|
| 2026.03.02 | ₩155,174 | ₩161,124 | ₩153,258 | ₩159,972 | +3.09% | 833.7만 |
|---|
| 2026.02.27 | ₩165,459 | ₩166,062 | ₩158,873 | ₩161,781 | -2.22% | 1003.3만 |
|---|
| 2026.02.26 | ₩162,799 | ₩168,843 | ₩161,807 | ₩168,762 | +3.66% | 1206만 |
|---|
| 2026.02.25 | ₩158,062 | ₩165,854 | ₩157,640 | ₩161,218 | +2.00% | 1021.8만 |
|---|
| 2026.02.24 | ₩156,782 | ₩161,178 | ₩155,040 | ₩156,689 | -0.06% | 1126.3만 |
|---|
| 2026.02.23 | ₩166,075 | ₩166,698 | ₩155,282 | ₩157,158 | -5.37% | 1276.4만 |
|---|
| 2026.02.20 | ₩163,831 | ₩175,556 | ₩161,789 | ₩169,111 | +3.22% | 1466.9만 |
|---|
| 2026.02.19 | ₩160,977 | ₩167,033 | ₩160,293 | ₩165,894 | +3.06% | 1246.5만 |
|---|
| 2026.02.18 | ₩151,436 | ₩167,141 | ₩150,739 | ₩163,000 | +7.64% | 1869만 |
|---|
| 2026.02.17 | ₩150,752 | ₩156,287 | ₩148,622 | ₩152,146 | +0.92% | 1465.6만 |
|---|
| 2026.02.13 | ₩147,684 | ₩151,945 | ₩143,958 | ₩151,020 | +2.26% | 1885만 |
|---|
| 2026.02.12 | ₩161,727 | ₩162,142 | ₩140,595 | ₩148,287 | -8.31% | 3684.2만 |
|---|
| 2026.02.11 | ₩186,129 | ₩186,397 | ₩146,866 | ₩159,074 | -14.54% | 5330만 |
|---|
| 2026.02.10 | ₩164,407 | ₩172,627 | ₩164,407 | ₩170,504 | +3.71% | 2685.5만 |
|---|
| 2026.02.09 | ₩150,973 | ₩160,910 | ₩148,581 | ₩158,658 | +5.09% | 1409.3만 |
|---|
| 2026.02.06 | ₩150,149 | ₩154,156 | ₩147,107 | ₩150,149 | 0.00% | 1402.8만 |
|---|
| 2026.02.05 | ₩151,087 | ₩155,067 | ₩145,777 | ₩149,064 | -1.34% | 1789만 |
|---|
| 2026.02.04 | ₩155,456 | ₩155,978 | ₩147,255 | ₩152,789 | -1.72% | 2076.6만 |
|---|
| 2026.02.03 | ₩175,938 | ₩176,434 | ₩157,452 | ₩159,851 | -9.14% | 2573.8만 |
|---|
| 2026.02.02 | ₩176,883 | ₩183,071 | ₩174,846 | ₩177,151 | +0.15% | 1226.1만 |
|---|
| 2026.01.30 | ₩188,233 | ₩189,613 | ₩174,779 | ₩175,851 | -6.58% | 1355.6만 |
|---|
| 2026.01.29 | ₩190,819 | ₩193,150 | ₩184,159 | ₩192,480 | +0.87% | 1283.8만 |
|---|
| 2026.01.28 | ₩185,881 | ₩189,827 | ₩184,494 | ₩186,156 | +0.15% | 976.7만 |
|---|
| 2026.01.27 | ₩183,918 | ₩185,097 | ₩181,298 | ₩184,253 | +0.18% | 709.9만 |
|---|
| 2026.01.26 | ₩183,221 | ₩185,164 | ₩182,028 | ₩182,658 | -0.31% | 655.6만 |
|---|
| 2026.01.23 | ₩183,851 | ₩187,455 | ₩180,434 | ₩184,775 | +0.50% | 962.3만 |
|---|
| 2026.01.22 | ₩190,001 | ₩193,217 | ₩183,904 | ₩184,440 | -2.93% | 962.6만 |
|---|
| 2026.01.21 | ₩195,040 | ₩195,777 | ₩184,507 | ₩185,646 | -4.82% | 1590.2만 |
|---|
| 2026.01.20 | ₩201,113 | ₩203,308 | ₩192,789 | ₩193,633 | -3.72% | 1320.4만 |
|---|
| 2026.01.16 | ₩214,269 | ₩214,296 | ₩208,460 | ₩208,789 | -2.56% | 814.9만 |
|---|
| 2026.01.15 | ₩213,934 | ₩216,132 | ₩210,866 | ₩211,710 | -1.04% | 486만 |
|---|
| 2026.01.14 | ₩221,318 | ₩221,318 | ₩206,068 | ₩211,067 | -4.63% | 1085.8만 |
|---|
| 2026.01.13 | ₩225,231 | ₩229,009 | ₩220,701 | ₩224,373 | -0.38% | 480.3만 |
|---|
| 2026.01.12 | ₩217,795 | ₩225,813 | ₩215,368 | ₩225,030 | +3.32% | 561.7만 |
|---|
| 2026.01.09 | ₩225,137 | ₩226,343 | ₩218,463 | ₩220,406 | -2.10% | 506.9만 |
|---|
| 2026.01.08 | ₩224,855 | ₩225,679 | ₩219,271 | ₩225,499 | +0.29% | 443.6만 |
|---|
| 2026.01.07 | ₩224,909 | ₩227,200 | ₩220,527 | ₩223,435 | -0.66% | 406.4만 |
|---|
| 2026.01.06 | ₩219,562 | ₩226,356 | ₩214,852 | ₩225,726 | +2.81% | 510.8만 |
|---|
| 2026.01.05 | ₩212,849 | ₩223,676 | ₩212,527 | ₩222,725 | +4.64% | 582.5만 |
|---|
| 2026.01.02 | ₩217,338 | ₩220,165 | ₩207,904 | ₩210,651 | -3.08% | 653.3만 |
|---|
| 2025.12.31 | ₩219,214 | ₩219,535 | ₩215,408 | ₩215,703 | -1.60% | 421.7만 |
|---|
| 2025.12.30 | ₩223,757 | ₩223,984 | ₩219,308 | ₩219,415 | -1.94% | 481.2만 |
|---|
| 2025.12.29 | ₩227,468 | ₩228,983 | ₩224,145 | ₩224,963 | -1.10% | 305.5만 |
|---|
| 2025.12.26 | ₩226,530 | ₩229,237 | ₩225,251 | ₩228,916 | +1.05% | 257.4만 |
|---|
| 2025.12.24 | ₩226,182 | ₩228,339 | ₩225,284 | ₩227,066 | +0.39% | 183.2만 |
|---|
| 2025.12.23 | ₩225,820 | ₩227,308 | ₩223,663 | ₩227,174 | +0.60% | 348.8만 |
|---|
| 2025.12.22 | ₩231,435 | ₩231,797 | ₩227,200 | ₩227,361 | -1.76% | 540만 |
|---|
| 2025.12.19 | ₩223,837 | ₩230,175 | ₩223,797 | ₩227,227 | +1.51% | 1384.9만 |
|---|
| 2025.12.18 | ₩224,025 | ₩231,770 | ₩221,505 | ₩223,515 | -0.23% | 783.5만 |
|---|
| 2025.12.17 | ₩223,154 | ₩228,246 | ₩216,506 | ₩216,721 | -2.88% | 875.9만 |
|---|
| 2025.12.16 | ₩210,665 | ₩219,308 | ₩208,588 | ₩218,611 | +3.77% | 639.8만 |
|---|
| 2025.12.15 | ₩223,368 | ₩226,986 | ₩213,760 | ₩214,202 | -4.10% | 692.7만 |
|---|
| 2025.12.12 | ₩220,661 | ₩220,661 | ₩213,197 | ₩220,018 | -0.29% | 626.6만 |
|---|
| 2025.12.11 | ₩224,427 | ₩224,547 | ₩217,592 | ₩220,768 | -1.63% | 519.2만 |
|---|
| 2025.12.10 | ₩212,594 | ₩226,370 | ₩211,871 | ₩225,686 | +6.16% | 750.3만 |
|---|
| 2025.12.09 | ₩212,527 | ₩217,682 | ₩211,844 | ₩214,256 | +0.81% | 482.4만 |
|---|
| 2025.12.08 | ₩216,963 | ₩219,455 | ₩209,459 | ₩212,273 | -2.16% | 483.5만 |
|---|
| 2025.12.05 | ₩217,016 | ₩218,624 | ₩212,983 | ₩215,850 | -0.54% | 544만 |
|---|
| 2025.12.04 | ₩214,859 | ₩218,772 | ₩211,549 | ₩217,499 | +1.23% | 541.5만 |
|---|
| 2025.12.03 | ₩209,043 | ₩216,045 | ₩207,971 | ₩214,403 | +2.56% | 558만 |
|---|
| 2025.12.02 | ₩205,639 | ₩212,715 | ₩203,857 | ₩210,155 | +2.20% | 842.9만 |
|---|
| 2025.12.01 | ₩204,755 | ₩208,454 | ₩199,784 | ₩200,038 | -2.30% | 1174.7만 |
|---|
| 2025.11.28 | ₩214,403 | ₩215,743 | ₩211,522 | ₩212,581 | -0.85% | 420.1만 |
|---|
| 2025.11.26 | ₩212,152 | ₩215,180 | ₩210,946 | ₩213,519 | +0.64% | 523.9만 |
|---|
| 2025.11.25 | ₩207,140 | ₩212,139 | ₩202,852 | ₩210,879 | +1.80% | 858.8만 |
|---|
| 2025.11.24 | ₩199,690 | ₩209,512 | ₩197,090 | ₩208,119 | +4.22% | 914.2만 |
|---|
| 2025.11.21 | ₩193,727 | ₩200,842 | ₩190,859 | ₩198,055 | +2.23% | 1026만 |
|---|
| 2025.11.20 | ₩207,013 | ₩207,529 | ₩192,708 | ₩193,713 | -6.42% | 1344.7만 |
|---|
| 2025.11.19 | ₩189,881 | ₩197,050 | ₩188,424 | ₩195,643 | +3.03% | 957.2만 |
|---|
| 2025.11.18 | ₩184,253 | ₩190,846 | ₩182,484 | ₩188,206 | +2.15% | 1287.4만 |
|---|
| 2025.11.17 | ₩192,494 | ₩194,705 | ₩185,874 | ₩187,509 | -2.59% | 1253.2만 |
|---|
| 2025.11.14 | ₩190,725 | ₩200,628 | ₩188,943 | ₩195,697 | +2.61% | 838.4만 |
|---|
| 2025.11.13 | ₩206,149 | ₩207,703 | ₩192,695 | ₩196,099 | -4.88% | 1135.1만 |
|---|
| 2025.11.12 | ₩214,551 | ₩215,065 | ₩209,351 | ₩209,834 | -2.20% | 658.6만 |
|---|
| 2025.11.11 | ₩210,155 | ₩214,457 | ₩208,400 | ₩212,983 | +1.35% | 534.4만 |
|---|
| 2025.11.10 | ₩210,537 | ₩213,907 | ₩208,708 | ₩212,902 | +1.12% | 1049.3만 |
|---|
| 2025.11.07 | ₩206,289 | ₩206,363 | ₩196,822 | ₩204,232 | -1.00% | 1132.3만 |
|---|
| 2025.11.06 | ₩217,653 | ₩218,544 | ₩208,159 | ₩209,110 | -3.92% | 1003만 |
|---|
| 2025.11.05 | ₩213,814 | ₩223,361 | ₩209,353 | ₩218,316 | +2.11% | 971.1만 |
|---|
| 2025.11.04 | ₩218,510 | ₩233,343 | ₩215,020 | ₩215,663 | -1.30% | 1612.2만 |
|---|
| 2025.11.03 | ₩235,174 | ₩239,026 | ₩227,428 | ₩231,743 | -1.46% | 1463.2만 |
|---|
| 2025.10.31 | ₩239,797 | ₩240,882 | ₩230,068 | ₩232,976 | -2.84% | 1095.3만 |
|---|
| 2025.10.30 | ₩237,083 | ₩238,832 | ₩231,408 | ₩232,641 | -1.87% | 939.5만 |
|---|
| 2025.10.29 | ₩241,204 | ₩244,138 | ₩236,246 | ₩239,877 | -0.55% | 1079만 |
|---|
| 2025.10.28 | ₩232,393 | ₩240,668 | ₩231,555 | ₩239,810 | +3.19% | 716.8만 |
|---|
| 2025.10.27 | ₩234,209 | ₩237,023 | ₩231,334 | ₩234,584 | +0.16% | 993만 |
|---|
| 2025.10.24 | ₩225,793 | ₩234,155 | ₩225,793 | ₩231,756 | +2.64% | 838.2만 |
|---|
| 2025.10.23 | ₩217,753 | ₩224,681 | ₩217,272 | ₩223,824 | +2.79% | 617.2만 |
|---|
| 2025.10.22 | ₩217,740 | ₩218,892 | ₩213,377 | ₩217,097 | -0.30% | 620.7만 |
|---|
| 2025.10.21 | ₩220,822 | ₩221,371 | ₩215,891 | ₩217,941 | -1.30% | 613.9만 |
|---|
| 2025.10.20 | ₩213,633 | ₩221,211 | ₩213,633 | ₩220,715 | +3.32% | 626.6만 |
|---|
| 2025.10.17 | ₩208,882 | ₩212,939 | ₩207,073 | ₩211,402 | +1.21% | 759.5만 |
|---|
| 2025.10.16 | ₩215,422 | ₩221,036 | ₩208,896 | ₩209,807 | -2.61% | 893.8만 |
|---|
| 2025.10.15 | ₩207,636 | ₩212,614 | ₩206,690 | ₩209,325 | +0.81% | 601만 |
|---|
| 2025.10.14 | ₩198,886 | ₩207,596 | ₩194,517 | ₩204,862 | +3.00% | 869.8만 |
|---|
| 2025.10.13 | ₩206,517 | ₩207,666 | ₩202,477 | ₩205,907 | -0.30% | 798.6만 |
|---|
| 2025.10.10 | ₩219,777 | ₩221,444 | ₩201,810 | ₩202,370 | -7.92% | 1243.2만 |
|---|