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 | ₩221,843 | ₩228,523 | ₩221,455 | ₩228,262 | +2.89% | 675.8만 |
| 2026.10.07 | — | — | — | ₩219,565 | — | — |
| 2026.10.05 | — | — | — | ₩211,154 | — | — |
| 2026.10.02 | — | — | — | ₩202,263 | — | — |
| 2026.09.30 | — | — | — | ₩198,135 | — | — |
| 2026.09.28 | — | — | — | ₩192,403 | — | — |
| 2026.09.25 | ₩193,018 | ₩193,691 | ₩188,291 | ₩190,052 | -1.54% | 599.2만 |
| 2026.09.24 | ₩187,794 | ₩195,008 | ₩187,446 | ₩193,940 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| +3.27% |
| 945.8만 |
| 2026.09.22 | — | — | — | ₩197,387 | — | — |
|---|
| 2026.09.21 | ₩172,075 | ₩184,414 | ₩168,862 | ₩184,267 | +7.08% | 1658.8만 |
|---|
| 2026.09.18 | ₩172,069 | ₩172,884 | ₩169,443 | ₩171,681 | -0.23% | 1110.2만 |
|---|
| 2026.09.16 | — | — | — | ₩173,632 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩173,498 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩178,882 | — | — |
|---|
| 2026.08.27 | ₩200,887 | ₩208,008 | ₩200,673 | ₩206,191 | +2.64% | 641.5만 |
|---|
| 2026.08.26 | ₩203,606 | ₩205,483 | ₩200,606 | ₩200,793 | -1.38% | 570.9만 |
|---|
| 2026.08.25 | ₩200,292 | ₩206,632 | ₩199,417 | ₩205,590 | +2.64% | 595.6만 |
|---|
| 2026.08.24 | ₩198,409 | ₩202,584 | ₩196,131 | ₩200,139 | +0.87% | 556만 |
|---|
| 2026.08.21 | ₩197,266 | ₩199,685 | ₩193,846 | ₩199,404 | +1.08% | 531.7만 |
|---|
| 2026.08.20 | ₩195,556 | ₩198,255 | ₩192,550 | ₩196,638 | +0.55% | 593.5만 |
|---|
| 2026.08.19 | ₩195,917 | ₩200,112 | ₩194,541 | ₩195,837 | -0.04% | 619.5만 |
|---|
| 2026.08.18 | ₩197,854 | ₩201,087 | ₩195,436 | ₩195,837 | -1.02% | 672.1만 |
|---|
| 2026.08.17 | ₩203,759 | ₩204,815 | ₩197,921 | ₩198,602 | -2.53% | 774.8만 |
|---|
| 2026.08.14 | ₩211,549 | ₩212,257 | ₩204,868 | ₩206,178 | -2.54% | 548.9만 |
|---|
| 2026.08.13 | ₩203,472 | ₩212,070 | ₩201,902 | ₩211,802 | +4.09% | 812.6만 |
|---|
| 2026.08.12 | ₩203,051 | ₩205,043 | ₩198,662 | ₩200,954 | -1.03% | 587.9만 |
|---|
| 2026.08.11 | ₩205,550 | ₩207,086 | ₩202,490 | ₩203,893 | -0.81% | 827.6만 |
|---|
| 2026.08.10 | ₩200,994 | ₩207,915 | ₩198,936 | ₩207,327 | +3.15% | 1081.7만 |
|---|
| 2026.08.07 | ₩198,302 | ₩204,214 | ₩194,527 | ₩202,504 | +2.12% | 1340.5만 |
|---|
| 2026.08.06 | ₩191,989 | ₩197,854 | ₩189,851 | ₩196,986 | +2.60% | 1754.2만 |
|---|
| 2026.08.05 | ₩200,406 | ₩205,590 | ₩190,412 | ₩192,710 | -3.84% | 4154.2만 |
|---|
| 2026.08.04 | ₩157,466 | ₩165,261 | ₩157,105 | ₩164,734 | +4.62% | 2145.2만 |
|---|
| 2026.08.03 | ₩160,806 | ₩162,663 | ₩155,836 | ₩156,330 | -2.78% | 918.7만 |
|---|
| 2026.07.31 | ₩161,567 | ₩163,331 | ₩154,005 | ₩156,517 | -3.13% | 1260.5만 |
|---|
| 2026.07.30 | ₩168,762 | ₩169,156 | ₩163,384 | ₩163,531 | -3.10% | 1071.1만 |
|---|
| 2026.07.29 | ₩172,409 | ₩178,669 | ₩171,307 | ₩172,576 | +0.10% | 752.2만 |
|---|
| 2026.07.28 | ₩171,401 | ₩179,016 | ₩170,839 | ₩174,059 | +1.55% | 1024.5만 |
|---|
| 2026.07.27 | ₩157,913 | ₩169,557 | ₩157,399 | ₩169,517 | +7.35% | 1132.9만 |
|---|
| 2026.07.24 | ₩150,959 | ₩153,110 | ₩148,648 | ₩151,975 | +0.67% | 744.4만 |
|---|
| 2026.07.23 | ₩156,905 | ₩157,532 | ₩148,374 | ₩149,636 | -4.63% | 1055.4만 |
|---|
| 2026.07.22 | ₩164,266 | ₩164,901 | ₩155,810 | ₩158,214 | -3.68% | 775.6만 |
|---|
| 2026.07.21 | ₩161,941 | ₩166,056 | ₩159,323 | ₩164,373 | +1.50% | 684.9만 |
|---|
| 2026.07.20 | ₩165,976 | ₩171,360 | ₩164,934 | ₩166,310 | +0.20% | 745.5만 |
|---|
| 2026.07.17 | ₩166,471 | ₩166,471 | ₩161,808 | ₩165,081 | -0.83% | 643.5만 |
|---|
| 2026.07.16 | ₩166,471 | ₩170,866 | ₩162,703 | ₩167,085 | +0.37% | 823.4만 |
|---|
| 2026.07.15 | ₩168,942 | ₩170,465 | ₩161,487 | ₩165,068 | -2.29% | 837.5만 |
|---|
| 2026.07.14 | ₩162,503 | ₩168,488 | ₩160,325 | ₩167,914 | +3.33% | 481.7만 |
|---|
| 2026.07.13 | ₩166,511 | ₩169,276 | ₩162,596 | ₩166,658 | +0.09% | 676.1만 |
|---|
| 2026.07.10 | ₩169,363 | ₩174,687 | ₩163,398 | ₩163,718 | -3.33% | 546.5만 |
|---|
| 2026.07.09 | ₩156,651 | ₩164,627 | ₩155,929 | ₩164,560 | +5.05% | 645.6만 |
|---|
| 2026.07.08 | ₩161,567 | ₩161,581 | ₩153,872 | ₩159,283 | -1.41% | 565.2만 |
|---|
| 2026.07.07 | ₩164,119 | ₩168,261 | ₩162,289 | ₩162,837 | -0.78% | 1034만 |
|---|
| 2026.07.06 | ₩158,935 | ₩162,382 | ₩154,593 | ₩160,512 | +0.99% | 733.7만 |
|---|
| 2026.07.02 | ₩159,056 | ₩162,062 | ₩158,214 | ₩159,603 | +0.34% | 676만 |
|---|
| 2026.07.01 | ₩156,751 | ₩165,268 | ₩156,751 | ₩162,503 | +3.67% | 840.5만 |
|---|
| 2026.06.30 | ₩150,973 | ₩154,981 | ₩149,636 | ₩152,549 | +1.04% | 660.9만 |
|---|
| 2026.06.29 | ₩158,160 | ₩161,153 | ₩152,295 | ₩152,589 | -3.52% | 991.9만 |
|---|
| 2026.06.26 | ₩150,431 | ₩157,479 | ₩149,770 | ₩156,130 | +3.79% | 994.6만 |
|---|
| 2026.06.25 | ₩151,507 | ₩154,566 | ₩148,735 | ₩149,129 | -1.57% | 790.4만 |
|---|
| 2026.06.24 | ₩142,783 | ₩152,963 | ₩142,582 | ₩152,536 | +6.83% | 2011.2만 |
|---|
| 2026.06.23 | ₩144,099 | ₩146,991 | ₩142,943 | ₩143,865 | -0.16% | 1062.8만 |
|---|
| 2026.06.22 | ₩142,622 | ₩149,075 | ₩141,620 | ₩144,266 | +1.15% | 859.6만 |
|---|
| 2026.06.18 | ₩144,012 | ₩146,510 | ₩141,807 | ₩145,428 | +0.98% | 1006.4만 |
|---|
| 2026.06.17 | ₩150,171 | ₩152,402 | ₩143,972 | ₩144,413 | -3.83% | 877.6만 |
|---|
| 2026.06.16 | ₩149,610 | ₩153,083 | ₩149,095 | ₩151,280 | +1.12% | 548.7만 |
|---|
| 2026.06.15 | ₩148,167 | ₩154,065 | ₩147,232 | ₩150,291 | +1.43% | 683만 |
|---|
| 2026.06.12 | ₩147,098 | ₩148,341 | ₩142,930 | ₩144,613 | -1.69% | 880.5만 |
|---|
| 2026.06.11 | ₩142,823 | ₩147,726 | ₩139,095 | ₩147,592 | +3.34% | 824.6만 |
|---|
| 2026.06.10 | ₩145,094 | ₩147,298 | ₩142,155 | ₩144,560 | -0.37% | 739.1만 |
|---|
| 2026.06.09 | ₩148,300 | ₩156,263 | ₩143,210 | ₩147,526 | -0.52% | 782.9만 |
|---|
| 2026.06.08 | ₩151,747 | ₩153,484 | ₩147,659 | ₩148,007 | -2.47% | 701.2만 |
|---|
| 2026.06.05 | ₩152,977 | ₩154,847 | ₩144,680 | ₩146,350 | -4.33% | 810.5만 |
|---|
| 2026.06.04 | ₩154,814 | ₩157,345 | ₩152,756 | ₩155,034 | +0.14% | 714.3만 |
|---|
| 2026.06.03 | ₩153,124 | ₩153,992 | ₩150,305 | ₩150,892 | -1.46% | 757.3만 |
|---|
| 2026.06.02 | ₩160,933 | ₩162,369 | ₩154,359 | ₩156,330 | -2.86% | 930.4만 |
|---|
| 2026.06.01 | ₩160,659 | ₩166,504 | ₩159,062 | ₩165,829 | +3.22% | 1072만 |
|---|
| 2026.05.29 | ₩155,491 | ₩160,111 | ₩151,574 | ₩158,601 | +2.00% | 1208.4만 |
|---|
| 2026.05.28 | ₩143,203 | ₩153,979 | ₩142,903 | ₩153,685 | +7.32% | 1463.3만 |
|---|
| 2026.05.27 | ₩138,921 | ₩145,762 | ₩138,714 | ₩142,422 | +2.52% | 834.4만 |
|---|
| 2026.05.26 | ₩137,919 | ₩140,418 | ₩136,704 | ₩140,151 | +1.62% | 798.4만 |
|---|
| 2026.05.22 | ₩141,366 | ₩144,092 | ₩137,585 | ₩137,612 | -2.66% | 1055.7만 |
|---|
| 2026.05.21 | ₩137,933 | ₩142,181 | ₩135,815 | ₩140,097 | +1.57% | 694.9만 |
|---|
| 2026.05.20 | ₩133,858 | ₩140,445 | ₩132,577 | ₩140,298 | +4.81% | 817.9만 |
|---|
| 2026.05.19 | ₩137,572 | ₩140,151 | ₩134,566 | ₩134,953 | -1.90% | 1171.9만 |
|---|
| 2026.05.18 | ₩132,535 | ₩138,053 | ₩131,867 | ₩136,797 | +3.22% | 997.3만 |
|---|
| 2026.05.15 | ₩130,264 | ₩135,541 | ₩128,260 | ₩133,978 | +2.85% | 1585.9만 |
|---|
| 2026.05.14 | ₩127,458 | ₩130,878 | ₩125,588 | ₩130,157 | +2.12% | 1659.5만 |
|---|
| 2026.05.13 | ₩131,887 | ₩132,041 | ₩126,336 | ₩127,458 | -3.36% | 2077.2만 |
|---|
| 2026.05.12 | ₩136,797 | ₩137,866 | ₩131,687 | ₩133,390 | -2.49% | 1421.6만 |
|---|
| 2026.05.11 | ₩143,424 | ₩144,853 | ₩136,784 | ₩136,998 | -4.48% | 1880.3만 |
|---|
| 2026.05.08 | ₩147,552 | ₩148,087 | ₩143,424 | ₩147,512 | -0.03% | 1450.8만 |
|---|
| 2026.05.07 | ₩142,609 | ₩149,516 | ₩142,555 | ₩149,289 | +4.68% | 2272.5만 |
|---|
| 2026.05.06 | ₩145,107 | ₩146,470 | ₩139,309 | ₩140,872 | -2.92% | 2464.1만 |
|---|
| 2026.05.05 | ₩155,047 | ₩158,962 | ₩141,086 | ₩143,798 | -7.26% | 3976.3만 |
|---|
| 2026.05.04 | ₩169,209 | ₩172,870 | ₩167,139 | ₩170,412 | +0.71% | 1119.4만 |
|---|
| 2026.05.01 | ₩165,161 | ₩170,906 | ₩164,855 | ₩170,572 | +3.28% | 793.6만 |
|---|
| 2026.04.30 | ₩161,380 | ₩163,772 | ₩158,120 | ₩161,835 | +0.28% | 679.3만 |
|---|
| 2026.04.29 | ₩161,848 | ₩163,041 | ₩159,550 | ₩162,008 | +0.10% | 514.6만 |
|---|
| 2026.04.28 | ₩165,255 | ₩170,091 | ₩162,970 | ₩163,064 | -1.33% | 492.7만 |
|---|
| 2026.04.27 | ₩166,210 | ₩168,646 | ₩164,453 | ₩165,976 | -0.14% | 402.8만 |
|---|
| 2026.04.24 | ₩166,337 | ₩168,956 | ₩162,543 | ₩168,114 | +1.07% | 840.9만 |
|---|
| 2026.04.23 | ₩173,685 | ₩174,086 | ₩162,636 | ₩165,976 | -4.44% | 791.3만 |
|---|
| 2026.04.22 | ₩178,214 | ₩178,722 | ₩175,355 | ₩176,304 | -1.07% | 580.5만 |
|---|
| 2026.04.21 | ₩180,653 | ₩183,438 | ₩174,834 | ₩175,195 | -3.02% | 699.7만 |
|---|
| 2026.04.20 | ₩173,752 | ₩180,806 | ₩173,097 | ₩180,552 | +3.91% | 569.6만 |
|---|
| 2026.04.17 | ₩173,872 | ₩178,121 | ₩173,451 | ₩175,222 | +0.78% | 883.8만 |
|---|
| 2026.04.16 | ₩173,886 | ₩174,607 | ₩168,127 | ₩169,597 | -2.47% | 679.3만 |
|---|
| 2026.04.15 | ₩159,122 | ₩170,612 | ₩157,960 | ₩170,225 | +6.98% | 930.9만 |
|---|
| 2026.04.14 | ₩156,277 | ₩159,142 | ₩154,393 | ₩157,172 | +0.57% | 909.5만 |
|---|
| 2026.04.13 | ₩146,230 | ₩154,553 | ₩146,056 | ₩153,605 | +5.04% | 1050.7만 |
|---|
| 2026.04.10 | ₩150,986 | ₩152,175 | ₩145,559 | ₩148,020 | -1.96% | 897.5만 |
|---|
| 2026.04.09 | ₩160,739 | ₩161,140 | ₩149,636 | ₩150,144 | -6.59% | 1054.8만 |
|---|
| 2026.04.08 | ₩166,778 | ₩169,009 | ₩159,750 | ₩160,458 | -3.79% | 789.8만 |
|---|
| 2026.04.07 | ₩157,058 | ₩157,452 | ₩151,761 | ₩156,397 | -0.42% | 594.2만 |
|---|
| 2026.04.06 | ₩157,372 | ₩161,848 | ₩156,450 | ₩158,722 | +0.86% | 467.9만 |
|---|
| 2026.04.02 | ₩152,763 | ₩159,924 | ₩149,670 | ₩157,987 | +3.42% | 709만 |
|---|
| 2026.04.01 | ₩161,273 | ₩161,487 | ₩155,221 | ₩158,347 | -1.81% | 635.4만 |
|---|
| 2026.03.31 | ₩151,647 | ₩159,283 | ₩148,568 | ₩158,481 | +4.51% | 1000만 |
|---|
| 2026.03.30 | ₩150,104 | ₩153,070 | ₩147,779 | ₩149,329 | -0.52% | 755.2만 |
|---|
| 2026.03.27 | ₩151,654 | ₩153,645 | ₩147,198 | ₩149,436 | -1.46% | 773.3만 |
|---|
| 2026.03.26 | ₩155,315 | ₩161,233 | ₩153,645 | ₩154,219 | -0.71% | 771.5만 |
|---|
| 2026.03.25 | ₩160,352 | ₩162,028 | ₩154,433 | ₩158,214 | -1.33% | 816.2만 |
|---|
| 2026.03.24 | ₩157,987 | ₩159,056 | ₩152,923 | ₩155,181 | -1.78% | 1332.2만 |
|---|
| 2026.03.23 | ₩158,441 | ₩164,066 | ₩158,107 | ₩161,794 | +2.12% | 878.5만 |
|---|
| 2026.03.20 | ₩162,536 | ₩162,810 | ₩154,326 | ₩156,023 | -4.01% | 1195.6만 |
|---|
| 2026.03.19 | ₩163,678 | ₩166,457 | ₩161,006 | ₩163,491 | -0.11% | 720.4만 |
|---|
| 2026.03.18 | ₩169,597 | ₩171,895 | ₩165,135 | ₩165,335 | -2.51% | 672.9만 |
|---|
| 2026.03.17 | ₩170,158 | ₩177,613 | ₩169,594 | ₩170,746 | +0.35% | 499.8만 |
|---|
| 2026.03.16 | ₩167,326 | ₩170,499 | ₩166,390 | ₩169,116 | +1.07% | 487.9만 |
|---|
| 2026.03.13 | ₩168,101 | ₩172,256 | ₩161,968 | ₩164,279 | -2.27% | 784만 |
|---|
| 2026.03.12 | ₩170,746 | ₩175,930 | ₩167,901 | ₩168,568 | -1.28% | 582.5만 |
|---|
| 2026.03.11 | ₩174,420 | ₩179,644 | ₩169,116 | ₩173,044 | -0.79% | 617.6만 |
|---|
| 2026.03.10 | ₩177,927 | ₩179,497 | ₩171,374 | ₩172,830 | -2.86% | 699.9만 |
|---|
| 2026.03.09 | ₩170,839 | ₩180,085 | ₩170,559 | ₩178,361 | +4.40% | 932.9만 |
|---|
| 2026.03.06 | ₩174,634 | ₩180,392 | ₩171,026 | ₩173,952 | -0.39% | 1574.8만 |
|---|
| 2026.03.05 | ₩171,581 | ₩181,648 | ₩171,581 | ₩180,085 | +4.96% | 1317.7만 |
|---|
| 2026.03.04 | ₩163,324 | ₩174,019 | ₩162,332 | ₩173,218 | +6.06% | 1145.8만 |
|---|
| 2026.03.03 | ₩153,571 | ₩163,037 | ₩150,235 | ₩162,823 | +6.02% | 1271.8만 |
|---|
| 2026.03.02 | ₩154,713 | ₩160,645 | ₩152,803 | ₩159,496 | +3.09% | 833.7만 |
|---|
| 2026.02.27 | ₩164,968 | ₩165,569 | ₩158,401 | ₩161,300 | -2.22% | 1003.3만 |
|---|
| 2026.02.26 | ₩162,315 | ₩168,341 | ₩161,327 | ₩168,261 | +3.66% | 1206만 |
|---|
| 2026.02.25 | ₩157,593 | ₩165,362 | ₩157,172 | ₩160,739 | +2.00% | 1021.8만 |
|---|
| 2026.02.24 | ₩156,317 | ₩160,699 | ₩154,580 | ₩156,223 | -0.06% | 1126.3만 |
|---|
| 2026.02.23 | ₩165,582 | ₩166,203 | ₩154,820 | ₩156,691 | -5.37% | 1276.4만 |
|---|
| 2026.02.20 | ₩163,344 | ₩175,035 | ₩161,308 | ₩168,608 | +3.22% | 1466.9만 |
|---|
| 2026.02.19 | ₩160,498 | ₩166,537 | ₩159,817 | ₩165,402 | +3.06% | 1246.5만 |
|---|
| 2026.02.18 | ₩150,986 | ₩166,644 | ₩150,291 | ₩162,516 | +7.64% | 1869만 |
|---|
| 2026.02.17 | ₩150,305 | ₩155,822 | ₩148,180 | ₩151,694 | +0.92% | 1465.6만 |
|---|
| 2026.02.13 | ₩147,245 | ₩151,494 | ₩143,531 | ₩150,572 | +2.26% | 1885만 |
|---|
| 2026.02.12 | ₩161,247 | ₩161,661 | ₩140,177 | ₩147,846 | -8.31% | 3684.2만 |
|---|
| 2026.02.11 | ₩185,576 | ₩185,843 | ₩146,430 | ₩158,601 | -14.54% | 5330만 |
|---|
| 2026.02.10 | ₩163,919 | ₩172,114 | ₩163,919 | ₩169,998 | +3.71% | 2685.5만 |
|---|
| 2026.02.09 | ₩150,525 | ₩160,432 | ₩148,140 | ₩158,187 | +5.09% | 1409.3만 |
|---|
| 2026.02.06 | ₩149,703 | ₩153,698 | ₩146,670 | ₩149,703 | 0.00% | 1402.8만 |
|---|
| 2026.02.05 | ₩150,639 | ₩154,607 | ₩145,344 | ₩148,621 | -1.34% | 1789만 |
|---|
| 2026.02.04 | ₩154,994 | ₩155,515 | ₩146,817 | ₩152,335 | -1.72% | 2076.6만 |
|---|
| 2026.02.03 | ₩175,415 | ₩175,910 | ₩156,985 | ₩159,376 | -9.14% | 2573.8만 |
|---|
| 2026.02.02 | ₩176,357 | ₩182,527 | ₩174,326 | ₩176,624 | +0.15% | 1226.1만 |
|---|
| 2026.01.30 | ₩187,674 | ₩189,050 | ₩174,260 | ₩175,329 | -6.58% | 1355.6만 |
|---|
| 2026.01.29 | ₩190,252 | ₩192,577 | ₩183,612 | ₩191,909 | +0.87% | 1283.8만 |
|---|
| 2026.01.28 | ₩185,329 | ₩189,263 | ₩183,946 | ₩185,603 | +0.15% | 976.7만 |
|---|
| 2026.01.27 | ₩183,371 | ₩184,547 | ₩180,760 | ₩183,706 | +0.18% | 709.9만 |
|---|
| 2026.01.26 | ₩182,677 | ₩184,614 | ₩181,488 | ₩182,116 | -0.31% | 655.6만 |
|---|
| 2026.01.23 | ₩183,305 | ₩186,899 | ₩179,898 | ₩184,227 | +0.50% | 962.3만 |
|---|
| 2026.01.22 | ₩189,437 | ₩192,644 | ₩183,358 | ₩183,893 | -2.93% | 962.6만 |
|---|
| 2026.01.21 | ₩194,461 | ₩195,195 | ₩183,959 | ₩185,095 | -4.82% | 1590.2만 |
|---|
| 2026.01.20 | ₩200,516 | ₩202,704 | ₩192,216 | ₩193,058 | -3.72% | 1320.4만 |
|---|
| 2026.01.16 | ₩213,633 | ₩213,660 | ₩207,841 | ₩208,168 | -2.56% | 814.9만 |
|---|
| 2026.01.15 | ₩213,299 | ₩215,490 | ₩210,239 | ₩211,081 | -1.04% | 486만 |
|---|
| 2026.01.14 | ₩220,660 | ₩220,660 | ₩205,456 | ₩210,440 | -4.63% | 1085.8만 |
|---|
| 2026.01.13 | ₩224,562 | ₩228,329 | ₩220,046 | ₩223,707 | -0.38% | 480.3만 |
|---|
| 2026.01.12 | ₩217,148 | ₩225,143 | ₩214,728 | ₩224,361 | +3.32% | 561.7만 |
|---|
| 2026.01.09 | ₩224,468 | ₩225,671 | ₩217,815 | ₩219,752 | -2.10% | 506.9만 |
|---|
| 2026.01.08 | ₩224,188 | ₩225,009 | ₩218,620 | ₩224,829 | +0.29% | 443.6만 |
|---|
| 2026.01.07 | ₩224,241 | ₩226,526 | ₩219,872 | ₩222,771 | -0.66% | 406.4만 |
|---|
| 2026.01.06 | ₩218,910 | ₩225,684 | ₩214,214 | ₩225,056 | +2.81% | 510.8만 |
|---|
| 2026.01.05 | ₩212,217 | ₩223,012 | ₩211,896 | ₩222,063 | +4.64% | 582.5만 |
|---|
| 2026.01.02 | ₩216,692 | ₩219,511 | ₩207,287 | ₩210,025 | -3.08% | 653.3만 |
|---|
| 2025.12.31 | ₩218,563 | ₩218,883 | ₩214,768 | ₩215,062 | -1.60% | 421.7만 |
|---|
| 2025.12.30 | ₩223,092 | ₩223,319 | ₩218,656 | ₩218,763 | -1.94% | 481.2만 |
|---|
| 2025.12.29 | ₩226,793 | ₩228,303 | ₩223,479 | ₩224,294 | -1.10% | 305.5만 |
|---|
| 2025.12.26 | ₩225,858 | ₩228,556 | ₩224,582 | ₩228,236 | +1.05% | 257.4만 |
|---|
| 2025.12.24 | ₩225,510 | ₩227,661 | ₩224,615 | ₩226,392 | +0.39% | 183.2만 |
|---|
| 2025.12.23 | ₩225,149 | ₩226,632 | ₩222,998 | ₩226,499 | +0.60% | 348.8만 |
|---|
| 2025.12.22 | ₩230,747 | ₩231,108 | ₩226,526 | ₩226,686 | -1.76% | 540만 |
|---|
| 2025.12.19 | ₩223,172 | ₩229,492 | ₩223,132 | ₩226,552 | +1.51% | 1384.9만 |
|---|
| 2025.12.18 | ₩223,359 | ₩231,081 | ₩220,847 | ₩222,851 | -0.23% | 783.5만 |
|---|
| 2025.12.17 | ₩222,491 | ₩227,568 | ₩215,863 | ₩216,078 | -2.88% | 875.9만 |
|---|
| 2025.12.16 | ₩210,039 | ₩218,656 | ₩207,968 | ₩217,962 | +3.77% | 639.8만 |
|---|
| 2025.12.15 | ₩222,705 | ₩226,312 | ₩213,125 | ₩213,566 | -4.10% | 692.7만 |
|---|
| 2025.12.12 | ₩220,006 | ₩220,006 | ₩212,564 | ₩219,364 | -0.29% | 626.6만 |
|---|
| 2025.12.11 | ₩223,760 | ₩223,880 | ₩216,946 | ₩220,113 | -1.63% | 519.2만 |
|---|
| 2025.12.10 | ₩211,963 | ₩225,697 | ₩211,241 | ₩225,016 | +6.16% | 750.3만 |
|---|
| 2025.12.09 | ₩211,896 | ₩217,036 | ₩211,215 | ₩213,619 | +0.81% | 482.4만 |
|---|
| 2025.12.08 | ₩216,318 | ₩218,803 | ₩208,836 | ₩211,642 | -2.16% | 483.5만 |
|---|
| 2025.12.05 | ₩216,372 | ₩217,975 | ₩212,350 | ₩215,209 | -0.54% | 544만 |
|---|
| 2025.12.04 | ₩214,221 | ₩218,122 | ₩210,921 | ₩216,853 | +1.23% | 541.5만 |
|---|
| 2025.12.03 | ₩208,422 | ₩215,403 | ₩207,353 | ₩213,766 | +2.56% | 558만 |
|---|
| 2025.12.02 | ₩205,029 | ₩212,083 | ₩203,252 | ₩209,531 | +2.20% | 842.9만 |
|---|
| 2025.12.01 | ₩204,147 | ₩207,834 | ₩199,190 | ₩199,444 | -2.30% | 1174.7만 |
|---|
| 2025.11.28 | ₩213,766 | ₩215,102 | ₩210,894 | ₩211,949 | -0.85% | 420.1만 |
|---|
| 2025.11.26 | ₩211,522 | ₩214,541 | ₩210,319 | ₩212,885 | +0.64% | 523.9만 |
|---|
| 2025.11.25 | ₩206,525 | ₩211,508 | ₩202,250 | ₩210,253 | +1.80% | 858.8만 |
|---|
| 2025.11.24 | ₩199,097 | ₩208,890 | ₩196,505 | ₩207,500 | +4.22% | 914.2만 |
|---|
| 2025.11.21 | ₩193,151 | ₩200,246 | ₩190,292 | ₩197,467 | +2.23% | 1026만 |
|---|
| 2025.11.20 | ₩206,398 | ₩206,913 | ₩192,136 | ₩193,138 | -6.42% | 1344.7만 |
|---|
| 2025.11.19 | ₩189,317 | ₩196,465 | ₩187,865 | ₩195,062 | +3.03% | 957.2만 |
|---|
| 2025.11.18 | ₩183,706 | ₩190,279 | ₩181,942 | ₩187,647 | +2.15% | 1287.4만 |
|---|
| 2025.11.17 | ₩191,922 | ₩194,127 | ₩185,322 | ₩186,952 | -2.59% | 1253.2만 |
|---|
| 2025.11.14 | ₩190,159 | ₩200,032 | ₩188,382 | ₩195,115 | +2.61% | 838.4만 |
|---|
| 2025.11.13 | ₩205,536 | ₩207,086 | ₩192,123 | ₩195,516 | -4.88% | 1135.1만 |
|---|
| 2025.11.12 | ₩213,913 | ₩214,426 | ₩208,730 | ₩209,210 | -2.20% | 658.6만 |
|---|
| 2025.11.11 | ₩209,531 | ₩213,820 | ₩207,781 | ₩212,350 | +1.35% | 534.4만 |
|---|
| 2025.11.10 | ₩209,912 | ₩213,272 | ₩208,088 | ₩212,270 | +1.12% | 1049.3만 |
|---|
| 2025.11.07 | ₩205,677 | ₩205,750 | ₩196,238 | ₩203,626 | -1.00% | 1132.3만 |
|---|
| 2025.11.06 | ₩217,006 | ₩217,895 | ₩207,540 | ₩208,489 | -3.92% | 1003만 |
|---|
| 2025.11.05 | ₩213,179 | ₩222,698 | ₩208,731 | ₩217,668 | +2.11% | 971.1만 |
|---|
| 2025.11.04 | ₩217,861 | ₩232,650 | ₩214,381 | ₩215,022 | -1.30% | 1612.2만 |
|---|
| 2025.11.03 | ₩234,475 | ₩238,316 | ₩226,753 | ₩231,055 | -1.46% | 1463.2만 |
|---|
| 2025.10.31 | ₩239,084 | ₩240,167 | ₩229,385 | ₩232,284 | -2.84% | 1095.3만 |
|---|
| 2025.10.30 | ₩236,379 | ₩238,122 | ₩230,721 | ₩231,950 | -1.87% | 939.5만 |
|---|
| 2025.10.29 | ₩240,487 | ₩243,413 | ₩235,544 | ₩239,165 | -0.55% | 1079만 |
|---|
| 2025.10.28 | ₩231,703 | ₩239,953 | ₩230,868 | ₩239,098 | +3.19% | 716.8만 |
|---|
| 2025.10.27 | ₩233,513 | ₩236,319 | ₩230,647 | ₩233,887 | +0.16% | 993만 |
|---|
| 2025.10.24 | ₩225,123 | ₩233,460 | ₩225,123 | ₩231,068 | +2.64% | 838.2만 |
|---|
| 2025.10.23 | ₩217,107 | ₩224,014 | ₩216,627 | ₩223,159 | +2.79% | 617.2만 |
|---|
| 2025.10.22 | ₩217,093 | ₩218,242 | ₩212,743 | ₩216,452 | -0.30% | 620.7만 |
|---|
| 2025.10.21 | ₩220,166 | ₩220,714 | ₩215,249 | ₩217,294 | -1.30% | 613.9만 |
|---|
| 2025.10.20 | ₩212,998 | ₩220,553 | ₩212,998 | ₩220,059 | +3.32% | 626.6만 |
|---|
| 2025.10.17 | ₩208,262 | ₩212,306 | ₩206,458 | ₩210,774 | +1.21% | 759.5만 |
|---|
| 2025.10.16 | ₩214,782 | ₩220,380 | ₩208,275 | ₩209,184 | -2.61% | 893.8만 |
|---|
| 2025.10.15 | ₩207,019 | ₩211,983 | ₩206,076 | ₩208,703 | +0.81% | 601만 |
|---|
| 2025.10.14 | ₩198,295 | ₩206,979 | ₩193,940 | ₩204,254 | +3.00% | 869.8만 |
|---|
| 2025.10.13 | ₩205,904 | ₩207,049 | ₩201,876 | ₩205,296 | -0.30% | 798.6만 |
|---|
| 2025.10.10 | ₩219,124 | ₩220,786 | ₩201,210 | ₩201,769 | -7.92% | 1243.2만 |
|---|
| 2025.10.09 | ₩222,711 | ₩223,919 | ₩217,066 | ₩218,937 | -1.69% | 705.1만 |
|---|
| 2025.10.08 | ₩217,775 | ₩223,840 | ₩217,775 | ₩222,357 | +2.10% | 736.7만 |
|---|
| 2025.10.07 | ₩220,447 | ₩224,986 | ₩214,755 | ₩215,477 | -2.25% | 697.2만 |
|---|
| 2025.10.06 | ₩222,517 | ₩226,713 | ₩217,521 | ₩219,779 | -1.23% | 1131.8만 |
|---|
| 2025.10.03 | ₩204,254 | ₩217,240 | ₩203,746 | ₩215,289 | +5.40% | 1574만 |
|---|
| 2025.10.02 | ₩202,076 | ₩202,370 | ₩197,540 | ₩202,143 | +0.03% | 727.2만 |
|---|
| 2025.10.01 | ₩195,436 | ₩202,736 | ₩195,195 | ₩199,832 | +2.25% | 673.3만 |
|---|
| 2025.09.30 | ₩197,721 | ₩202,784 | ₩194,354 | ₩198,549 | +0.42% | 925.5만 |
|---|
| 2025.09.29 | ₩189,384 | ₩199,845 | ₩188,261 | ₩199,070 | +5.11% | 1470.3만 |
|---|
| 2025.09.26 | ₩191,214 | ₩192,390 | ₩186,378 | ₩187,380 | -2.01% | 726만 |
|---|
| 2025.09.25 | ₩193,726 | ₩193,913 | ₩189,838 | ₩191,655 | -1.07% | 851.1만 |
|---|
| 2025.09.24 | ₩201,461 | ₩203,492 | ₩198,108 | ₩198,843 | -1.30% | 556만 |
|---|
| 2025.09.23 | ₩209,892 | ₩210,012 | ₩199,204 | ₩200,326 | -4.56% | 737.6만 |
|---|
| 2025.09.22 | ₩204,655 | ₩212,444 | ₩202,824 | ₩209,919 | +2.57% | 702.1만 |
|---|
| 2025.09.19 | ₩203,025 | ₩207,260 | ₩202,744 | ₩204,815 | +0.88% | 881.3만 |
|---|
| 2025.09.18 | ₩199,738 | ₩204,321 | ₩197,988 | ₩203,225 | +1.75% | 648.6만 |
|---|
| 2025.09.17 | ₩198,362 | ₩199,204 | ₩194,220 | ₩197,560 | -0.40% | 429.1만 |
|---|
| 2025.09.16 | ₩199,190 | ₩200,633 | ₩193,993 | ₩196,678 | -1.26% | 545.4만 |
|---|
| 2025.09.15 | ₩192,710 | ₩198,001 | ₩190,907 | ₩197,587 | +2.53% | 671.5만 |
|---|
| 2025.09.12 | ₩191,748 | ₩193,218 | ₩189,076 | ₩191,561 | -0.10% | 491.2만 |
|---|
| 2025.09.11 | ₩189,784 | ₩196,385 | ₩189,784 | ₩193,766 | +2.10% | 605.2만 |
|---|
| 2025.09.10 | ₩193,125 | ₩194,340 | ₩188,782 | ₩189,985 | -1.63% | 736.2만 |
|---|
| 2025.09.09 | ₩193,759 | ₩195,877 | ₩190,853 | ₩191,642 | -1.09% | 574.9만 |
|---|
| 2025.09.08 | ₩197,146 | ₩198,495 | ₩192,494 | ₩195,356 | -0.91% | 578.2만 |
|---|
| 2025.09.05 | ₩195,850 | ₩197,694 | ₩193,619 | ₩196,157 | +0.16% | 572.8만 |
|---|
| 2025.09.04 | ₩188,255 | ₩194,541 | ₩187,143 | ₩193,926 | +3.01% | 653.9만 |
|---|
| 2025.09.03 | ₩187,046 | ₩188,364 | ₩184,525 | ₩187,340 | +0.16% | 353.2만 |
|---|
| 2025.09.02 | ₩182,971 | ₩186,137 | ₩178,228 | ₩185,763 | +1.53% | 508.2만 |
|---|
| 2025.08.29 | ₩188,956 | ₩191,174 | ₩186,925 | ₩188,756 | -0.11% | 461.7만 |
|---|
| 2025.08.28 | ₩188,141 | ₩192,657 | ₩187,834 | ₩189,103 | +0.51% | 634만 |
|---|