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 | ₩221,534 | ₩228,205 | ₩221,147 | ₩227,945 | +2.89% | 675.8만 |
| 2026.10.08 | ₩220,513 | ₩224,062 | ₩218,832 | ₩219,553 | -0.44% | 722.1만 |
| 2026.10.07 | ₩216,898 | ₩222,759 | ₩215,297 | ₩221,514 | +2.13% | 647.5만 |
| 2026.10.06 | ₩221,501 | ₩221,847 | ₩217,605 | ₩219,393 | -0.95% | 977.7만 |
| 2026.10.05 | ₩204,210 | ₩217,458 | ₩202,395 | ₩213,616 | +4.61% | 894.9만 |
| 2026.10.02 | ₩202,489 | ₩204,143 | ₩200,501 | ₩201,982 | -0.25% | 573.1만 |
| 2026.10.01 | ₩200,354 | ₩203,649 | ₩197,472 | ₩198,913 | -0.72% | 493.1만 |
| 2026.09.30 | ₩198,366 | ₩202,428 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩197,859 |
| -0.26% |
| 701만 |
| 2026.09.29 | ₩192,002 | ₩199,246 | ₩190,027 | ₩197,806 | +3.02% | 871만 |
|---|
| 2026.09.28 | ₩184,170 | ₩192,189 | ₩182,102 | ₩192,135 | +4.32% | 815.1만 |
|---|
| 2026.09.25 | ₩192,749 | ₩193,421 | ₩188,029 | ₩189,787 | -1.54% | 599.2만 |
|---|
| 2026.09.24 | ₩187,532 | ₩194,737 | ₩187,185 | ₩193,670 | +3.27% | 945.8만 |
|---|
| 2026.09.23 | ₩195,617 | ₩201,848 | ₩181,022 | ₩189,907 | -2.92% | 2089.6만 |
|---|
| 2026.09.22 | ₩192,856 | ₩200,367 | ₩192,455 | ₩197,112 | +2.21% | 2546.6만 |
|---|
| 2026.09.21 | ₩171,836 | ₩184,157 | ₩168,627 | ₩184,010 | +7.08% | 1665만 |
|---|
| 2026.09.18 | ₩171,829 | ₩172,643 | ₩169,207 | ₩171,442 | -0.23% | 1110.2만 |
|---|
| 2026.09.17 | ₩173,777 | ₩174,511 | ₩170,295 | ₩171,576 | -1.27% | 702만 |
|---|
| 2026.09.16 | ₩172,976 | ₩177,026 | ₩171,589 | ₩173,390 | +0.24% | 637.9만 |
|---|
| 2026.09.15 | ₩176,619 | ₩177,766 | ₩172,963 | ₩173,257 | -1.90% | 618만 |
|---|
| 2026.09.14 | ₩172,296 | ₩179,767 | ₩170,895 | ₩178,633 | +3.68% | 763.8만 |
|---|
| 2026.09.11 | ₩174,444 | ₩176,072 | ₩171,295 | ₩171,829 | -1.50% | 1078만 |
|---|
| 2026.09.10 | ₩165,478 | ₩172,096 | ₩165,478 | ₩168,907 | +2.07% | 1212.8만 |
|---|
| 2026.09.09 | ₩184,117 | ₩184,410 | ₩168,093 | ₩169,161 | -8.12% | 1433.1만 |
|---|
| 2026.09.08 | ₩189,060 | ₩189,187 | ₩176,912 | ₩178,914 | -5.37% | 1401.6만 |
|---|
| 2026.09.04 | ₩192,862 | ₩199,367 | ₩192,776 | ₩193,576 | +0.37% | 690.4만 |
|---|
| 2026.09.03 | ₩190,881 | ₩195,284 | ₩189,800 | ₩194,630 | +1.96% | 595.2만 |
|---|
| 2026.09.02 | ₩186,318 | ₩189,527 | ₩185,318 | ₩189,280 | +1.59% | 620.9만 |
|---|
| 2026.09.01 | ₩191,675 | ₩194,183 | ₩185,758 | ₩186,545 | -2.68% | 915.1만 |
|---|
| 2026.08.31 | ₩201,061 | ₩201,835 | ₩193,296 | ₩196,618 | -2.21% | 701.4만 |
|---|
| 2026.08.28 | ₩206,564 | ₩208,786 | ₩203,404 | ₩203,996 | -1.24% | 498.9만 |
|---|
| 2026.08.27 | ₩200,767 | ₩207,718 | ₩200,394 | ₩205,904 | +2.56% | 670.5만 |
|---|
| 2026.08.26 | ₩203,322 | ₩205,197 | ₩200,327 | ₩200,514 | -1.38% | 570.9만 |
|---|
| 2026.08.25 | ₩200,014 | ₩206,344 | ₩199,140 | ₩205,304 | +2.64% | 595.6만 |
|---|
| 2026.08.24 | ₩198,132 | ₩202,302 | ₩195,858 | ₩199,860 | +0.87% | 556만 |
|---|
| 2026.08.21 | ₩196,992 | ₩199,407 | ₩193,576 | ₩199,126 | +1.08% | 531.7만 |
|---|
| 2026.08.20 | ₩195,284 | ₩197,979 | ₩192,282 | ₩196,365 | +0.55% | 593.5만 |
|---|
| 2026.08.19 | ₩195,644 | ₩199,833 | ₩194,270 | ₩195,564 | -0.04% | 619.5만 |
|---|
| 2026.08.18 | ₩197,579 | ₩200,807 | ₩195,164 | ₩195,564 | -1.02% | 672.1만 |
|---|
| 2026.08.17 | ₩203,476 | ₩204,530 | ₩197,645 | ₩198,326 | -2.53% | 774.8만 |
|---|
| 2026.08.14 | ₩211,254 | ₩211,961 | ₩204,583 | ₩205,891 | -2.54% | 548.9만 |
|---|
| 2026.08.13 | ₩203,189 | ₩211,774 | ₩201,621 | ₩211,508 | +4.09% | 812.6만 |
|---|
| 2026.08.12 | ₩202,769 | ₩204,758 | ₩198,386 | ₩200,674 | -1.03% | 587.9만 |
|---|
| 2026.08.11 | ₩205,264 | ₩206,798 | ₩202,208 | ₩203,609 | -0.81% | 827.6만 |
|---|
| 2026.08.10 | ₩200,714 | ₩207,625 | ₩198,659 | ₩207,038 | +3.15% | 1081.7만 |
|---|
| 2026.08.07 | ₩198,026 | ₩203,929 | ₩194,257 | ₩202,222 | +2.12% | 1340.5만 |
|---|
| 2026.08.06 | ₩191,722 | ₩197,579 | ₩189,587 | ₩196,712 | +2.60% | 1754.2만 |
|---|
| 2026.08.05 | ₩200,127 | ₩205,304 | ₩190,147 | ₩192,442 | -3.84% | 4154.2만 |
|---|
| 2026.08.04 | ₩157,246 | ₩165,031 | ₩156,886 | ₩164,504 | +4.62% | 2145.2만 |
|---|
| 2026.08.03 | ₩160,582 | ₩162,436 | ₩155,619 | ₩156,112 | -2.78% | 918.7만 |
|---|
| 2026.07.31 | ₩161,342 | ₩163,104 | ₩153,791 | ₩156,299 | -3.13% | 1260.5만 |
|---|
| 2026.07.30 | ₩168,527 | ₩168,921 | ₩163,157 | ₩163,304 | -3.10% | 1071.1만 |
|---|
| 2026.07.29 | ₩172,169 | ₩178,420 | ₩171,069 | ₩172,336 | +0.10% | 752.2만 |
|---|
| 2026.07.28 | ₩171,162 | ₩178,767 | ₩170,602 | ₩173,817 | +1.55% | 1024.5만 |
|---|
| 2026.07.27 | ₩157,693 | ₩169,321 | ₩157,180 | ₩169,281 | +7.35% | 1132.9만 |
|---|
| 2026.07.24 | ₩150,749 | ₩152,897 | ₩148,441 | ₩151,763 | +0.67% | 744.4만 |
|---|
| 2026.07.23 | ₩156,686 | ₩157,313 | ₩148,167 | ₩149,428 | -4.63% | 1055.4만 |
|---|
| 2026.07.22 | ₩164,037 | ₩164,671 | ₩155,593 | ₩157,994 | -3.68% | 775.6만 |
|---|
| 2026.07.21 | ₩161,716 | ₩165,825 | ₩159,101 | ₩164,144 | +1.50% | 684.9만 |
|---|
| 2026.07.20 | ₩165,745 | ₩171,122 | ₩164,705 | ₩166,079 | +0.20% | 745.5만 |
|---|
| 2026.07.17 | ₩166,239 | ₩166,239 | ₩161,583 | ₩164,851 | -0.83% | 643.5만 |
|---|
| 2026.07.16 | ₩166,239 | ₩170,628 | ₩162,476 | ₩166,853 | +0.37% | 823.4만 |
|---|
| 2026.07.15 | ₩168,707 | ₩170,228 | ₩161,262 | ₩164,838 | -2.29% | 837.5만 |
|---|
| 2026.07.14 | ₩162,276 | ₩168,253 | ₩160,102 | ₩167,680 | +3.33% | 481.7만 |
|---|
| 2026.07.13 | ₩166,279 | ₩169,041 | ₩162,370 | ₩166,426 | +0.09% | 676.1만 |
|---|
| 2026.07.10 | ₩169,127 | ₩174,444 | ₩163,170 | ₩163,490 | -3.33% | 546.5만 |
|---|
| 2026.07.09 | ₩156,433 | ₩164,398 | ₩155,712 | ₩164,331 | +5.05% | 645.6만 |
|---|
| 2026.07.08 | ₩161,342 | ₩161,356 | ₩153,658 | ₩159,061 | -1.41% | 565.2만 |
|---|
| 2026.07.07 | ₩163,891 | ₩168,027 | ₩162,063 | ₩162,610 | -0.78% | 1034만 |
|---|
| 2026.07.06 | ₩158,714 | ₩162,156 | ₩154,378 | ₩160,288 | +0.99% | 733.7만 |
|---|
| 2026.07.02 | ₩158,834 | ₩161,836 | ₩157,994 | ₩159,381 | +0.34% | 676만 |
|---|
| 2026.07.01 | ₩156,533 | ₩165,038 | ₩156,533 | ₩162,276 | +3.67% | 840.5만 |
|---|
| 2026.06.30 | ₩150,762 | ₩154,765 | ₩149,428 | ₩152,337 | +1.04% | 660.9만 |
|---|
| 2026.06.29 | ₩157,940 | ₩160,929 | ₩152,083 | ₩152,377 | -3.52% | 991.9만 |
|---|
| 2026.06.26 | ₩150,222 | ₩157,260 | ₩149,562 | ₩155,912 | +3.79% | 994.6만 |
|---|
| 2026.06.25 | ₩151,296 | ₩154,351 | ₩148,528 | ₩148,921 | -1.57% | 790.4만 |
|---|
| 2026.06.24 | ₩142,584 | ₩152,750 | ₩142,384 | ₩152,323 | +6.83% | 2011.2만 |
|---|
| 2026.06.23 | ₩143,898 | ₩146,786 | ₩142,744 | ₩143,665 | -0.16% | 1062.8만 |
|---|
| 2026.06.22 | ₩142,424 | ₩148,868 | ₩141,423 | ₩144,065 | +1.15% | 859.6만 |
|---|
| 2026.06.18 | ₩143,811 | ₩146,306 | ₩141,610 | ₩145,225 | +0.98% | 1006.4만 |
|---|
| 2026.06.17 | ₩149,962 | ₩152,190 | ₩143,771 | ₩144,212 | -3.83% | 877.6만 |
|---|
| 2026.06.16 | ₩149,401 | ₩152,870 | ₩148,888 | ₩151,069 | +1.12% | 548.7만 |
|---|
| 2026.06.15 | ₩147,961 | ₩153,851 | ₩147,027 | ₩150,082 | +1.43% | 683만 |
|---|
| 2026.06.12 | ₩146,893 | ₩148,134 | ₩142,731 | ₩144,412 | -1.69% | 880.5만 |
|---|
| 2026.06.11 | ₩142,624 | ₩147,520 | ₩138,901 | ₩147,387 | +3.34% | 824.6만 |
|---|
| 2026.06.10 | ₩144,892 | ₩147,093 | ₩141,957 | ₩144,358 | -0.37% | 739.1만 |
|---|
| 2026.06.09 | ₩148,094 | ₩156,046 | ₩143,011 | ₩147,320 | -0.52% | 782.9만 |
|---|
| 2026.06.08 | ₩151,536 | ₩153,271 | ₩147,454 | ₩147,800 | -2.47% | 701.2만 |
|---|
| 2026.06.05 | ₩152,764 | ₩154,631 | ₩144,478 | ₩146,146 | -4.33% | 810.5만 |
|---|
| 2026.06.04 | ₩154,598 | ₩157,126 | ₩152,543 | ₩154,818 | +0.14% | 714.3만 |
|---|
| 2026.06.03 | ₩152,910 | ₩153,778 | ₩150,095 | ₩150,682 | -1.46% | 757.3만 |
|---|
| 2026.06.02 | ₩160,709 | ₩162,143 | ₩154,144 | ₩156,112 | -2.86% | 930.4만 |
|---|
| 2026.06.01 | ₩160,435 | ₩166,272 | ₩158,841 | ₩165,598 | +3.22% | 1072만 |
|---|
| 2026.05.29 | ₩155,275 | ₩159,888 | ₩151,363 | ₩158,381 | +2.00% | 1208.4만 |
|---|
| 2026.05.28 | ₩143,004 | ₩153,764 | ₩142,704 | ₩153,471 | +7.32% | 1463.3만 |
|---|
| 2026.05.27 | ₩138,728 | ₩145,559 | ₩138,521 | ₩142,224 | +2.52% | 834.4만 |
|---|
| 2026.05.26 | ₩137,727 | ₩140,222 | ₩136,513 | ₩139,955 | +1.62% | 798.4만 |
|---|
| 2026.05.22 | ₩141,170 | ₩143,891 | ₩137,394 | ₩137,421 | -2.66% | 1055.7만 |
|---|
| 2026.05.21 | ₩137,741 | ₩141,983 | ₩135,626 | ₩139,902 | +1.57% | 694.9만 |
|---|
| 2026.05.20 | ₩133,671 | ₩140,249 | ₩132,392 | ₩140,102 | +4.81% | 817.9만 |
|---|
| 2026.05.19 | ₩137,381 | ₩139,955 | ₩134,379 | ₩134,766 | -1.90% | 1171.9만 |
|---|
| 2026.05.18 | ₩132,351 | ₩137,861 | ₩131,684 | ₩136,607 | +3.22% | 997.3만 |
|---|
| 2026.05.15 | ₩130,083 | ₩135,353 | ₩128,081 | ₩133,792 | +2.85% | 1585.9만 |
|---|
| 2026.05.14 | ₩127,281 | ₩130,696 | ₩125,413 | ₩129,976 | +2.12% | 1659.5만 |
|---|
| 2026.05.13 | ₩131,704 | ₩131,857 | ₩126,160 | ₩127,281 | -3.36% | 2077.2만 |
|---|
| 2026.05.12 | ₩136,607 | ₩137,674 | ₩131,503 | ₩133,205 | -2.49% | 1421.6만 |
|---|
| 2026.05.11 | ₩143,224 | ₩144,652 | ₩136,593 | ₩136,807 | -4.48% | 1880.3만 |
|---|
| 2026.05.08 | ₩147,347 | ₩147,881 | ₩143,224 | ₩147,307 | -0.03% | 1450.8만 |
|---|
| 2026.05.07 | ₩142,410 | ₩149,308 | ₩142,357 | ₩149,081 | +4.68% | 2272.5만 |
|---|
| 2026.05.06 | ₩144,905 | ₩146,266 | ₩139,115 | ₩140,676 | -2.92% | 2464.1만 |
|---|
| 2026.05.05 | ₩154,832 | ₩158,741 | ₩140,889 | ₩143,598 | -7.26% | 3976.3만 |
|---|
| 2026.05.04 | ₩168,974 | ₩172,630 | ₩166,906 | ₩170,175 | +0.71% | 1119.4만 |
|---|
| 2026.05.01 | ₩164,931 | ₩170,668 | ₩164,626 | ₩170,335 | +3.28% | 793.6만 |
|---|
| 2026.04.30 | ₩161,156 | ₩163,544 | ₩157,900 | ₩161,609 | +0.28% | 679.3만 |
|---|
| 2026.04.29 | ₩161,623 | ₩162,814 | ₩159,328 | ₩161,783 | +0.10% | 514.6만 |
|---|
| 2026.04.28 | ₩165,025 | ₩169,854 | ₩162,743 | ₩162,837 | -1.33% | 492.7만 |
|---|
| 2026.04.27 | ₩165,979 | ₩168,411 | ₩164,224 | ₩165,745 | -0.14% | 402.8만 |
|---|
| 2026.04.24 | ₩166,105 | ₩168,720 | ₩162,316 | ₩167,880 | +1.07% | 840.9만 |
|---|
| 2026.04.23 | ₩173,443 | ₩173,844 | ₩162,410 | ₩165,745 | -4.44% | 791.3만 |
|---|
| 2026.04.22 | ₩177,966 | ₩178,473 | ₩175,111 | ₩176,058 | -1.07% | 580.5만 |
|---|
| 2026.04.21 | ₩180,401 | ₩183,183 | ₩174,591 | ₩174,951 | -3.02% | 699.7만 |
|---|
| 2026.04.20 | ₩173,510 | ₩180,555 | ₩172,856 | ₩180,301 | +3.91% | 569.6만 |
|---|
| 2026.04.17 | ₩173,630 | ₩177,873 | ₩173,210 | ₩174,978 | +0.78% | 883.8만 |
|---|
| 2026.04.16 | ₩173,644 | ₩174,364 | ₩167,893 | ₩169,361 | -2.47% | 679.3만 |
|---|
| 2026.04.15 | ₩158,901 | ₩170,375 | ₩157,740 | ₩169,988 | +6.98% | 930.9만 |
|---|
| 2026.04.14 | ₩156,059 | ₩158,921 | ₩154,178 | ₩156,953 | +0.57% | 909.5만 |
|---|
| 2026.04.13 | ₩146,026 | ₩154,338 | ₩145,853 | ₩153,391 | +5.04% | 1050.7만 |
|---|
| 2026.04.10 | ₩150,776 | ₩151,963 | ₩145,356 | ₩147,814 | -1.96% | 897.5만 |
|---|
| 2026.04.09 | ₩160,515 | ₩160,915 | ₩149,428 | ₩149,935 | -6.59% | 1054.8만 |
|---|
| 2026.04.08 | ₩166,546 | ₩168,774 | ₩159,528 | ₩160,235 | -3.79% | 789.8만 |
|---|
| 2026.04.07 | ₩156,840 | ₩157,233 | ₩151,550 | ₩156,179 | -0.42% | 594.2만 |
|---|
| 2026.04.06 | ₩157,153 | ₩161,623 | ₩156,232 | ₩158,501 | +0.86% | 467.9만 |
|---|
| 2026.04.02 | ₩152,550 | ₩159,701 | ₩149,462 | ₩157,767 | +3.42% | 709만 |
|---|
| 2026.04.01 | ₩161,049 | ₩161,262 | ₩155,005 | ₩158,127 | -1.81% | 635.4만 |
|---|
| 2026.03.31 | ₩151,436 | ₩159,061 | ₩148,361 | ₩158,260 | +4.51% | 1000만 |
|---|
| 2026.03.30 | ₩149,895 | ₩152,857 | ₩147,574 | ₩149,121 | -0.52% | 755.2만 |
|---|
| 2026.03.27 | ₩151,443 | ₩153,431 | ₩146,993 | ₩149,228 | -1.46% | 773.3만 |
|---|
| 2026.03.26 | ₩155,098 | ₩161,009 | ₩153,431 | ₩154,004 | -0.71% | 771.5만 |
|---|
| 2026.03.25 | ₩160,128 | ₩161,803 | ₩154,218 | ₩157,994 | -1.33% | 816.2만 |
|---|
| 2026.03.24 | ₩157,767 | ₩158,834 | ₩152,710 | ₩154,965 | -1.78% | 1332.2만 |
|---|
| 2026.03.23 | ₩158,220 | ₩163,837 | ₩157,887 | ₩161,569 | +2.12% | 878.5만 |
|---|
| 2026.03.20 | ₩162,310 | ₩162,583 | ₩154,111 | ₩155,806 | -4.01% | 1195.6만 |
|---|
| 2026.03.19 | ₩163,450 | ₩166,225 | ₩160,782 | ₩163,264 | -0.11% | 720.4만 |
|---|
| 2026.03.18 | ₩169,361 | ₩171,656 | ₩164,905 | ₩165,105 | -2.51% | 672.9만 |
|---|
| 2026.03.17 | ₩169,921 | ₩177,366 | ₩169,358 | ₩170,508 | +0.35% | 499.8만 |
|---|
| 2026.03.16 | ₩167,093 | ₩170,261 | ₩166,159 | ₩168,881 | +1.07% | 487.9만 |
|---|
| 2026.03.13 | ₩167,867 | ₩172,016 | ₩161,743 | ₩164,051 | -2.27% | 784만 |
|---|
| 2026.03.12 | ₩170,508 | ₩175,685 | ₩167,668 | ₩168,333 | -1.28% | 582.5만 |
|---|
| 2026.03.11 | ₩174,177 | ₩179,394 | ₩168,881 | ₩172,803 | -0.79% | 617.6만 |
|---|
| 2026.03.10 | ₩177,679 | ₩179,247 | ₩171,135 | ₩172,590 | -2.86% | 699.9만 |
|---|
| 2026.03.09 | ₩170,602 | ₩179,834 | ₩170,321 | ₩178,113 | +4.40% | 932.9만 |
|---|
| 2026.03.06 | ₩174,391 | ₩180,141 | ₩170,788 | ₩173,710 | -0.39% | 1574.8만 |
|---|
| 2026.03.05 | ₩171,342 | ₩181,395 | ₩171,342 | ₩179,834 | +4.96% | 1317.7만 |
|---|
| 2026.03.04 | ₩163,097 | ₩173,777 | ₩162,106 | ₩172,976 | +6.06% | 1145.8만 |
|---|
| 2026.03.03 | ₩153,357 | ₩162,810 | ₩150,026 | ₩162,597 | +6.02% | 1271.8만 |
|---|
| 2026.03.02 | ₩154,498 | ₩160,422 | ₩152,590 | ₩159,274 | +3.09% | 833.7만 |
|---|
| 2026.02.27 | ₩164,738 | ₩165,338 | ₩158,180 | ₩161,076 | -2.22% | 1003.3만 |
|---|
| 2026.02.26 | ₩162,090 | ₩168,107 | ₩161,102 | ₩168,027 | +3.66% | 1206만 |
|---|
| 2026.02.25 | ₩157,373 | ₩165,131 | ₩156,953 | ₩160,515 | +2.00% | 1021.8만 |
|---|
| 2026.02.24 | ₩156,099 | ₩160,475 | ₩154,365 | ₩156,006 | -0.06% | 1126.3만 |
|---|
| 2026.02.23 | ₩165,352 | ₩165,972 | ₩154,605 | ₩156,473 | -5.37% | 1276.4만 |
|---|
| 2026.02.20 | ₩163,117 | ₩174,791 | ₩161,084 | ₩168,374 | +3.22% | 1466.9만 |
|---|
| 2026.02.19 | ₩160,275 | ₩166,306 | ₩159,595 | ₩165,171 | +3.06% | 1246.5만 |
|---|
| 2026.02.18 | ₩150,776 | ₩166,412 | ₩150,082 | ₩162,290 | +7.64% | 1869만 |
|---|
| 2026.02.17 | ₩150,095 | ₩155,605 | ₩147,974 | ₩151,483 | +0.92% | 1465.6만 |
|---|
| 2026.02.13 | ₩147,040 | ₩151,283 | ₩143,331 | ₩150,362 | +2.26% | 1885만 |
|---|
| 2026.02.12 | ₩161,022 | ₩161,436 | ₩139,982 | ₩147,640 | -8.31% | 3684.2만 |
|---|
| 2026.02.11 | ₩185,318 | ₩185,584 | ₩146,226 | ₩158,381 | -14.54% | 5330만 |
|---|
| 2026.02.10 | ₩163,691 | ₩171,874 | ₩163,691 | ₩169,761 | +3.71% | 2685.5만 |
|---|
| 2026.02.09 | ₩150,315 | ₩160,208 | ₩147,934 | ₩157,967 | +5.09% | 1409.3만 |
|---|
| 2026.02.06 | ₩149,495 | ₩153,484 | ₩146,466 | ₩149,495 | 0.00% | 1402.8만 |
|---|
| 2026.02.05 | ₩150,429 | ₩154,391 | ₩145,141 | ₩148,414 | -1.34% | 1789만 |
|---|
| 2026.02.04 | ₩154,778 | ₩155,299 | ₩146,613 | ₩152,123 | -1.72% | 2076.6만 |
|---|
| 2026.02.03 | ₩175,171 | ₩175,665 | ₩156,766 | ₩159,154 | -9.14% | 2573.8만 |
|---|
| 2026.02.02 | ₩176,112 | ₩182,273 | ₩174,084 | ₩176,379 | +0.15% | 1226.1만 |
|---|
| 2026.01.30 | ₩187,412 | ₩188,786 | ₩174,017 | ₩175,084 | -6.58% | 1355.6만 |
|---|
| 2026.01.29 | ₩189,987 | ₩192,309 | ₩183,356 | ₩191,642 | +0.87% | 1283.8만 |
|---|
| 2026.01.28 | ₩185,071 | ₩189,000 | ₩183,690 | ₩185,344 | +0.15% | 976.7만 |
|---|
| 2026.01.27 | ₩183,116 | ₩184,290 | ₩180,508 | ₩183,450 | +0.18% | 709.9만 |
|---|
| 2026.01.26 | ₩182,422 | ₩184,357 | ₩181,235 | ₩181,862 | -0.31% | 655.6만 |
|---|
| 2026.01.23 | ₩183,049 | ₩186,638 | ₩179,647 | ₩183,970 | +0.50% | 962.3만 |
|---|
| 2026.01.22 | ₩189,173 | ₩192,375 | ₩183,103 | ₩183,637 | -2.93% | 962.6만 |
|---|
| 2026.01.21 | ₩194,190 | ₩194,924 | ₩183,703 | ₩184,837 | -4.82% | 1590.2만 |
|---|
| 2026.01.20 | ₩200,236 | ₩202,422 | ₩191,948 | ₩192,789 | -3.72% | 1320.4만 |
|---|
| 2026.01.16 | ₩213,335 | ₩213,362 | ₩207,552 | ₩207,879 | -2.56% | 814.9만 |
|---|
| 2026.01.15 | ₩213,002 | ₩215,190 | ₩209,947 | ₩210,787 | -1.04% | 486만 |
|---|
| 2026.01.14 | ₩220,353 | ₩220,353 | ₩205,170 | ₩210,147 | -4.63% | 1085.8만 |
|---|
| 2026.01.13 | ₩224,249 | ₩228,011 | ₩219,739 | ₩223,395 | -0.38% | 480.3만 |
|---|
| 2026.01.12 | ₩216,846 | ₩224,829 | ₩214,429 | ₩224,049 | +3.32% | 561.7만 |
|---|
| 2026.01.09 | ₩224,156 | ₩225,356 | ₩217,511 | ₩219,446 | -2.10% | 506.9만 |
|---|
| 2026.01.08 | ₩223,875 | ₩224,696 | ₩218,316 | ₩224,516 | +0.29% | 443.6만 |
|---|
| 2026.01.07 | ₩223,929 | ₩226,210 | ₩219,566 | ₩222,461 | -0.66% | 406.4만 |
|---|
| 2026.01.06 | ₩218,605 | ₩225,370 | ₩213,916 | ₩224,743 | +2.81% | 510.8만 |
|---|
| 2026.01.05 | ₩211,921 | ₩222,701 | ₩211,601 | ₩221,754 | +4.64% | 582.5만 |
|---|
| 2026.01.02 | ₩216,391 | ₩219,206 | ₩206,998 | ₩209,733 | -3.08% | 653.3만 |
|---|
| 2025.12.31 | ₩218,259 | ₩218,579 | ₩214,469 | ₩214,763 | -1.60% | 421.7만 |
|---|
| 2025.12.30 | ₩222,781 | ₩223,008 | ₩218,352 | ₩218,459 | -1.94% | 481.2만 |
|---|
| 2025.12.29 | ₩226,477 | ₩227,985 | ₩223,168 | ₩223,982 | -1.10% | 305.5만 |
|---|
| 2025.12.26 | ₩225,543 | ₩228,238 | ₩224,269 | ₩227,918 | +1.05% | 257.4만 |
|---|
| 2025.12.24 | ₩225,196 | ₩227,344 | ₩224,302 | ₩226,077 | +0.39% | 183.2만 |
|---|
| 2025.12.23 | ₩224,836 | ₩226,317 | ₩222,688 | ₩226,184 | +0.60% | 348.8만 |
|---|
| 2025.12.22 | ₩230,426 | ₩230,786 | ₩226,210 | ₩226,370 | -1.76% | 540만 |
|---|
| 2025.12.19 | ₩222,861 | ₩229,172 | ₩222,821 | ₩226,237 | +1.51% | 1384.9만 |
|---|
| 2025.12.18 | ₩223,048 | ₩230,760 | ₩220,540 | ₩222,541 | -0.23% | 783.5만 |
|---|
| 2025.12.17 | ₩222,181 | ₩227,251 | ₩215,562 | ₩215,777 | -2.88% | 875.9만 |
|---|
| 2025.12.16 | ₩209,746 | ₩218,352 | ₩207,678 | ₩217,658 | +3.77% | 639.8만 |
|---|
| 2025.12.15 | ₩222,394 | ₩225,997 | ₩212,828 | ₩213,269 | -4.10% | 692.7만 |
|---|
| 2025.12.12 | ₩219,699 | ₩219,699 | ₩212,268 | ₩219,059 | -0.29% | 626.6만 |
|---|
| 2025.12.11 | ₩223,448 | ₩223,569 | ₩216,644 | ₩219,806 | -1.63% | 519.2만 |
|---|
| 2025.12.10 | ₩211,668 | ₩225,383 | ₩210,947 | ₩224,703 | +6.16% | 750.3만 |
|---|
| 2025.12.09 | ₩211,601 | ₩216,734 | ₩210,921 | ₩213,322 | +0.81% | 482.4만 |
|---|
| 2025.12.08 | ₩216,017 | ₩218,499 | ₩208,546 | ₩211,347 | -2.16% | 483.5만 |
|---|
| 2025.12.05 | ₩216,070 | ₩217,671 | ₩212,055 | ₩214,910 | -0.54% | 544만 |
|---|
| 2025.12.04 | ₩213,922 | ₩217,818 | ₩210,627 | ₩216,551 | +1.23% | 541.5만 |
|---|
| 2025.12.03 | ₩208,132 | ₩215,103 | ₩207,065 | ₩213,469 | +2.56% | 558만 |
|---|
| 2025.12.02 | ₩204,743 | ₩211,788 | ₩202,969 | ₩209,239 | +2.20% | 842.9만 |
|---|
| 2025.12.01 | ₩203,863 | ₩207,545 | ₩198,913 | ₩199,166 | -2.30% | 1174.7만 |
|---|
| 2025.11.28 | ₩213,469 | ₩214,803 | ₩210,600 | ₩211,654 | -0.85% | 420.1만 |
|---|
| 2025.11.26 | ₩211,227 | ₩214,243 | ₩210,027 | ₩212,588 | +0.64% | 523.9만 |
|---|
| 2025.11.25 | ₩206,238 | ₩211,214 | ₩201,968 | ₩209,960 | +1.80% | 858.8만 |
|---|
| 2025.11.24 | ₩198,820 | ₩208,599 | ₩196,231 | ₩207,211 | +4.22% | 914.2만 |
|---|
| 2025.11.21 | ₩192,882 | ₩199,967 | ₩190,027 | ₩197,192 | +2.23% | 1026만 |
|---|
| 2025.11.20 | ₩206,111 | ₩206,624 | ₩191,868 | ₩192,869 | -6.42% | 1344.7만 |
|---|
| 2025.11.19 | ₩189,053 | ₩196,191 | ₩187,603 | ₩194,790 | +3.03% | 957.2만 |
|---|
| 2025.11.18 | ₩183,450 | ₩190,014 | ₩181,689 | ₩187,386 | +2.15% | 1287.4만 |
|---|
| 2025.11.17 | ₩191,655 | ₩193,856 | ₩185,064 | ₩186,692 | -2.59% | 1253.2만 |
|---|
| 2025.11.14 | ₩189,894 | ₩199,753 | ₩188,119 | ₩194,844 | +2.61% | 838.4만 |
|---|
| 2025.11.13 | ₩205,250 | ₩206,798 | ₩191,855 | ₩195,244 | -4.88% | 1135.1만 |
|---|
| 2025.11.12 | ₩213,616 | ₩214,128 | ₩208,439 | ₩208,919 | -2.20% | 658.6만 |
|---|
| 2025.11.11 | ₩209,239 | ₩213,522 | ₩207,492 | ₩212,055 | +1.35% | 534.4만 |
|---|
| 2025.11.10 | ₩209,620 | ₩212,975 | ₩207,799 | ₩211,975 | +1.12% | 1049.3만 |
|---|
| 2025.11.07 | ₩205,390 | ₩205,464 | ₩195,964 | ₩203,342 | -1.00% | 1132.3만 |
|---|
| 2025.11.06 | ₩216,704 | ₩217,591 | ₩207,252 | ₩208,199 | -3.92% | 1003만 |
|---|
| 2025.11.05 | ₩212,882 | ₩222,388 | ₩208,440 | ₩217,365 | +2.11% | 971.1만 |
|---|
| 2025.11.04 | ₩217,558 | ₩232,326 | ₩214,083 | ₩214,723 | -1.30% | 1612.2만 |
|---|
| 2025.11.03 | ₩234,149 | ₩237,984 | ₩226,437 | ₩230,733 | -1.46% | 1463.2만 |
|---|
| 2025.10.31 | ₩238,752 | ₩239,832 | ₩229,065 | ₩231,961 | -2.84% | 1095.3만 |
|---|
| 2025.10.30 | ₩236,050 | ₩237,791 | ₩230,400 | ₩231,627 | -1.87% | 939.5만 |
|---|
| 2025.10.29 | ₩240,152 | ₩243,074 | ₩235,216 | ₩238,832 | -0.55% | 1079만 |
|---|
| 2025.10.28 | ₩231,380 | ₩239,619 | ₩230,546 | ₩238,765 | +3.19% | 716.8만 |
|---|
| 2025.10.27 | ₩233,188 | ₩235,990 | ₩230,326 | ₩233,562 | +0.16% | 993만 |
|---|
| 2025.10.24 | ₩224,809 | ₩233,135 | ₩224,809 | ₩230,746 | +2.64% | 838.2만 |
|---|
| 2025.10.23 | ₩216,804 | ₩223,702 | ₩216,325 | ₩222,848 | +2.79% | 617.2만 |
|---|
| 2025.10.22 | ₩216,791 | ₩217,938 | ₩212,447 | ₩216,150 | -0.30% | 620.7만 |
|---|
| 2025.10.21 | ₩219,860 | ₩220,407 | ₩214,950 | ₩216,991 | -1.30% | 613.9만 |
|---|
| 2025.10.20 | ₩212,702 | ₩220,246 | ₩212,702 | ₩219,753 | +3.32% | 626.6만 |
|---|
| 2025.10.17 | ₩207,972 | ₩212,011 | ₩206,171 | ₩210,480 | +1.21% | 759.5만 |
|---|
| 2025.10.16 | ₩214,483 | ₩220,073 | ₩207,985 | ₩208,893 | -2.61% | 893.8만 |
|---|
| 2025.10.15 | ₩206,731 | ₩211,688 | ₩205,789 | ₩208,412 | +0.81% | 601만 |
|---|
| 2025.10.14 | ₩198,019 | ₩206,691 | ₩193,670 | ₩203,969 | +3.00% | 869.8만 |
|---|
| 2025.10.13 | ₩205,617 | ₩206,761 | ₩201,595 | ₩205,010 | -0.30% | 798.6만 |
|---|
| 2025.10.10 | ₩218,819 | ₩220,479 | ₩200,930 | ₩201,488 | -7.92% | 1243.2만 |
|---|