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 | ₩221,816 | ₩228,496 | ₩221,429 | ₩228,235 | +2.89% | 675.8만 |
| 2026.10.08 | ₩220,794 | ₩224,348 | ₩219,111 | ₩219,832 | -0.44% | 722.1만 |
| 2026.10.07 | ₩217,174 | ₩223,043 | ₩215,571 | ₩221,796 | +2.13% | 647.5만 |
| 2026.10.06 | ₩221,783 | ₩222,130 | ₩217,882 | ₩219,672 | -0.95% | 977.7만 |
| 2026.10.05 | ₩204,470 | ₩217,735 | ₩202,653 | ₩213,888 | +4.61% | 894.9만 |
| 2026.10.02 | ₩202,747 | ₩204,403 | ₩200,756 | ₩202,239 | -0.25% | 573.1만 |
| 2026.10.01 | ₩200,609 | ₩203,909 | ₩197,724 | ₩199,166 | -0.72% | 493.1만 |
| 2026.09.30 | ₩198,619 | ₩202,686 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩198,111 |
| -0.26% |
| 701만 |
| 2026.09.29 | ₩192,246 | ₩199,500 | ₩190,269 | ₩198,058 | +3.02% | 871만 |
|---|
| 2026.09.28 | ₩184,405 | ₩192,434 | ₩182,334 | ₩192,380 | +4.32% | 815.1만 |
|---|
| 2026.09.25 | ₩192,995 | ₩193,668 | ₩188,268 | ₩190,029 | -1.54% | 599.2만 |
|---|
| 2026.09.24 | ₩187,771 | ₩194,985 | ₩187,424 | ₩193,916 | +3.27% | 945.8만 |
|---|
| 2026.09.23 | ₩195,867 | ₩202,105 | ₩181,252 | ₩190,149 | -2.92% | 2089.6만 |
|---|
| 2026.09.22 | ₩193,101 | ₩200,622 | ₩192,701 | ₩197,363 | +2.21% | 2546.6만 |
|---|
| 2026.09.21 | ₩172,055 | ₩184,392 | ₩168,842 | ₩184,245 | +7.08% | 1665만 |
|---|
| 2026.09.18 | ₩172,048 | ₩172,863 | ₩169,423 | ₩171,661 | -0.23% | 1110.2만 |
|---|
| 2026.09.17 | ₩173,998 | ₩174,733 | ₩170,512 | ₩171,794 | -1.27% | 702만 |
|---|
| 2026.09.16 | ₩173,197 | ₩177,251 | ₩171,808 | ₩173,611 | +0.24% | 637.9만 |
|---|
| 2026.09.15 | ₩176,844 | ₩177,993 | ₩173,183 | ₩173,477 | -1.90% | 618만 |
|---|
| 2026.09.14 | ₩172,516 | ₩179,996 | ₩171,113 | ₩178,861 | +3.68% | 763.8만 |
|---|
| 2026.09.11 | ₩174,666 | ₩176,296 | ₩171,514 | ₩172,048 | -1.50% | 1078만 |
|---|
| 2026.09.10 | ₩165,689 | ₩172,315 | ₩165,689 | ₩169,122 | +2.07% | 1212.8만 |
|---|
| 2026.09.09 | ₩184,351 | ₩184,645 | ₩168,308 | ₩169,376 | -8.12% | 1433.1만 |
|---|
| 2026.09.08 | ₩189,301 | ₩189,428 | ₩177,138 | ₩179,142 | -5.37% | 1401.6만 |
|---|
| 2026.09.04 | ₩193,108 | ₩199,621 | ₩193,021 | ₩193,823 | +0.37% | 690.4만 |
|---|
| 2026.09.03 | ₩191,124 | ₩195,533 | ₩190,042 | ₩194,878 | +1.96% | 595.2만 |
|---|
| 2026.09.02 | ₩186,556 | ₩189,768 | ₩185,554 | ₩189,521 | +1.59% | 620.9만 |
|---|
| 2026.09.01 | ₩191,919 | ₩194,431 | ₩185,995 | ₩186,783 | -2.68% | 915.1만 |
|---|
| 2026.08.31 | ₩201,317 | ₩202,092 | ₩193,542 | ₩196,869 | -2.21% | 701.4만 |
|---|
| 2026.08.28 | ₩206,828 | ₩209,052 | ₩203,663 | ₩204,256 | -1.24% | 498.9만 |
|---|
| 2026.08.27 | ₩201,023 | ₩207,983 | ₩200,649 | ₩206,166 | +2.56% | 670.5만 |
|---|
| 2026.08.26 | ₩203,581 | ₩205,458 | ₩200,582 | ₩200,769 | -1.38% | 570.9만 |
|---|
| 2026.08.25 | ₩200,268 | ₩206,607 | ₩199,393 | ₩205,565 | +2.64% | 595.6만 |
|---|
| 2026.08.24 | ₩198,385 | ₩202,559 | ₩196,107 | ₩200,115 | +0.87% | 556만 |
|---|
| 2026.08.21 | ₩197,243 | ₩199,661 | ₩193,823 | ₩199,380 | +1.08% | 531.7만 |
|---|
| 2026.08.20 | ₩195,533 | ₩198,231 | ₩192,527 | ₩196,615 | +0.55% | 593.5만 |
|---|
| 2026.08.19 | ₩195,893 | ₩200,088 | ₩194,517 | ₩195,813 | -0.04% | 619.5만 |
|---|
| 2026.08.18 | ₩197,830 | ₩201,063 | ₩195,413 | ₩195,813 | -1.02% | 672.1만 |
|---|
| 2026.08.17 | ₩203,735 | ₩204,790 | ₩197,897 | ₩198,579 | -2.53% | 774.8만 |
|---|
| 2026.08.14 | ₩211,523 | ₩212,231 | ₩204,844 | ₩206,153 | -2.54% | 548.9만 |
|---|
| 2026.08.13 | ₩203,448 | ₩212,044 | ₩201,878 | ₩211,777 | +4.09% | 812.6만 |
|---|
| 2026.08.12 | ₩203,027 | ₩205,019 | ₩198,639 | ₩200,930 | -1.03% | 587.9만 |
|---|
| 2026.08.11 | ₩205,525 | ₩207,061 | ₩202,466 | ₩203,869 | -0.81% | 827.6만 |
|---|
| 2026.08.10 | ₩200,970 | ₩207,890 | ₩198,913 | ₩207,302 | +3.15% | 1081.7만 |
|---|
| 2026.08.07 | ₩198,278 | ₩204,189 | ₩194,504 | ₩202,479 | +2.12% | 1340.5만 |
|---|
| 2026.08.06 | ₩191,966 | ₩197,830 | ₩189,829 | ₩196,962 | +2.60% | 1754.2만 |
|---|
| 2026.08.05 | ₩200,382 | ₩205,565 | ₩190,390 | ₩192,687 | -3.84% | 4154.2만 |
|---|
| 2026.08.04 | ₩157,447 | ₩165,242 | ₩157,086 | ₩164,714 | +4.62% | 2145.2만 |
|---|
| 2026.08.03 | ₩160,787 | ₩162,643 | ₩155,817 | ₩156,311 | -2.78% | 918.7만 |
|---|
| 2026.07.31 | ₩161,548 | ₩163,311 | ₩153,987 | ₩156,498 | -3.13% | 1260.5만 |
|---|
| 2026.07.30 | ₩168,742 | ₩169,136 | ₩163,365 | ₩163,512 | -3.10% | 1071.1만 |
|---|
| 2026.07.29 | ₩172,389 | ₩178,647 | ₩171,287 | ₩172,556 | +0.10% | 752.2만 |
|---|
| 2026.07.28 | ₩171,380 | ₩178,995 | ₩170,819 | ₩174,038 | +1.55% | 1024.5만 |
|---|
| 2026.07.27 | ₩157,894 | ₩169,537 | ₩157,380 | ₩169,496 | +7.35% | 1132.9만 |
|---|
| 2026.07.24 | ₩150,941 | ₩153,092 | ₩148,630 | ₩151,956 | +0.67% | 744.4만 |
|---|
| 2026.07.23 | ₩156,886 | ₩157,514 | ₩148,356 | ₩149,619 | -4.63% | 1055.4만 |
|---|
| 2026.07.22 | ₩164,246 | ₩164,881 | ₩155,792 | ₩158,195 | -3.68% | 775.6만 |
|---|
| 2026.07.21 | ₩161,922 | ₩166,037 | ₩159,304 | ₩164,353 | +1.50% | 684.9만 |
|---|
| 2026.07.20 | ₩165,956 | ₩171,340 | ₩164,914 | ₩166,290 | +0.20% | 745.5만 |
|---|
| 2026.07.17 | ₩166,451 | ₩166,451 | ₩161,788 | ₩165,061 | -0.83% | 643.5만 |
|---|
| 2026.07.16 | ₩166,451 | ₩170,846 | ₩162,683 | ₩167,065 | +0.37% | 823.4만 |
|---|
| 2026.07.15 | ₩168,922 | ₩170,445 | ₩161,468 | ₩165,048 | -2.29% | 837.5만 |
|---|
| 2026.07.14 | ₩162,483 | ₩168,468 | ₩160,306 | ₩167,893 | +3.33% | 481.7만 |
|---|
| 2026.07.13 | ₩166,491 | ₩169,256 | ₩162,577 | ₩166,638 | +0.09% | 676.1만 |
|---|
| 2026.07.10 | ₩169,343 | ₩174,666 | ₩163,378 | ₩163,699 | -3.33% | 546.5만 |
|---|
| 2026.07.09 | ₩156,632 | ₩164,607 | ₩155,911 | ₩164,540 | +5.05% | 645.6만 |
|---|
| 2026.07.08 | ₩161,548 | ₩161,561 | ₩153,853 | ₩159,264 | -1.41% | 565.2만 |
|---|
| 2026.07.07 | ₩164,099 | ₩168,241 | ₩162,269 | ₩162,817 | -0.78% | 1034만 |
|---|
| 2026.07.06 | ₩158,916 | ₩162,363 | ₩154,575 | ₩160,493 | +0.99% | 733.7만 |
|---|
| 2026.07.02 | ₩159,037 | ₩162,042 | ₩158,195 | ₩159,584 | +0.34% | 676만 |
|---|
| 2026.07.01 | ₩156,732 | ₩165,248 | ₩156,732 | ₩162,483 | +3.67% | 840.5만 |
|---|
| 2026.06.30 | ₩150,954 | ₩154,962 | ₩149,619 | ₩152,531 | +1.04% | 660.9만 |
|---|
| 2026.06.29 | ₩158,141 | ₩161,134 | ₩152,277 | ₩152,571 | -3.52% | 991.9만 |
|---|
| 2026.06.26 | ₩150,413 | ₩157,460 | ₩149,752 | ₩156,111 | +3.79% | 994.6만 |
|---|
| 2026.06.25 | ₩151,489 | ₩154,548 | ₩148,717 | ₩149,111 | -1.57% | 790.4만 |
|---|
| 2026.06.24 | ₩142,765 | ₩152,945 | ₩142,565 | ₩152,517 | +6.83% | 2011.2만 |
|---|
| 2026.06.23 | ₩144,081 | ₩146,974 | ₩142,926 | ₩143,848 | -0.16% | 1062.8만 |
|---|
| 2026.06.22 | ₩142,605 | ₩149,057 | ₩141,603 | ₩144,248 | +1.15% | 859.6만 |
|---|
| 2026.06.18 | ₩143,995 | ₩146,493 | ₩141,790 | ₩145,411 | +0.98% | 1006.4만 |
|---|
| 2026.06.17 | ₩150,153 | ₩152,384 | ₩143,954 | ₩144,395 | -3.83% | 877.6만 |
|---|
| 2026.06.16 | ₩149,592 | ₩153,065 | ₩149,078 | ₩151,262 | +1.12% | 548.7만 |
|---|
| 2026.06.15 | ₩148,149 | ₩154,047 | ₩147,214 | ₩150,273 | +1.43% | 683만 |
|---|
| 2026.06.12 | ₩147,080 | ₩148,323 | ₩142,912 | ₩144,596 | -1.69% | 880.5만 |
|---|
| 2026.06.11 | ₩142,806 | ₩147,708 | ₩139,078 | ₩147,575 | +3.34% | 824.6만 |
|---|
| 2026.06.10 | ₩145,077 | ₩147,281 | ₩142,138 | ₩144,542 | -0.37% | 739.1만 |
|---|
| 2026.06.09 | ₩148,283 | ₩156,245 | ₩143,193 | ₩147,508 | -0.52% | 782.9만 |
|---|
| 2026.06.08 | ₩151,729 | ₩153,466 | ₩147,641 | ₩147,989 | -2.47% | 701.2만 |
|---|
| 2026.06.05 | ₩152,958 | ₩154,828 | ₩144,662 | ₩146,332 | -4.33% | 810.5만 |
|---|
| 2026.06.04 | ₩154,795 | ₩157,327 | ₩152,738 | ₩155,016 | +0.14% | 714.3만 |
|---|
| 2026.06.03 | ₩153,105 | ₩153,974 | ₩150,287 | ₩150,874 | -1.46% | 757.3만 |
|---|
| 2026.06.02 | ₩160,913 | ₩162,349 | ₩154,341 | ₩156,311 | -2.86% | 930.4만 |
|---|
| 2026.06.01 | ₩160,640 | ₩166,484 | ₩159,043 | ₩165,809 | +3.22% | 1072만 |
|---|
| 2026.05.29 | ₩155,472 | ₩160,092 | ₩151,556 | ₩158,582 | +2.00% | 1208.4만 |
|---|
| 2026.05.28 | ₩143,186 | ₩153,960 | ₩142,886 | ₩153,666 | +7.32% | 1463.3만 |
|---|
| 2026.05.27 | ₩138,905 | ₩145,745 | ₩138,698 | ₩142,405 | +2.52% | 834.4만 |
|---|
| 2026.05.26 | ₩137,903 | ₩140,401 | ₩136,687 | ₩140,134 | +1.62% | 798.4만 |
|---|
| 2026.05.22 | ₩141,349 | ₩144,075 | ₩137,569 | ₩137,596 | -2.66% | 1055.7만 |
|---|
| 2026.05.21 | ₩137,916 | ₩142,164 | ₩135,799 | ₩140,080 | +1.57% | 694.9만 |
|---|
| 2026.05.20 | ₩133,842 | ₩140,428 | ₩132,561 | ₩140,281 | +4.81% | 817.9만 |
|---|
| 2026.05.19 | ₩137,556 | ₩140,134 | ₩134,550 | ₩134,937 | -1.90% | 1171.9만 |
|---|
| 2026.05.18 | ₩132,519 | ₩138,036 | ₩131,851 | ₩136,781 | +3.22% | 997.3만 |
|---|
| 2026.05.15 | ₩130,248 | ₩135,525 | ₩128,244 | ₩133,962 | +2.85% | 1585.9만 |
|---|
| 2026.05.14 | ₩127,443 | ₩130,863 | ₩125,573 | ₩130,141 | +2.12% | 1659.5만 |
|---|
| 2026.05.13 | ₩131,871 | ₩132,025 | ₩126,321 | ₩127,443 | -3.36% | 2077.2만 |
|---|
| 2026.05.12 | ₩136,781 | ₩137,849 | ₩131,671 | ₩133,374 | -2.49% | 1421.6만 |
|---|
| 2026.05.11 | ₩143,407 | ₩144,836 | ₩136,767 | ₩136,981 | -4.48% | 1880.3만 |
|---|
| 2026.05.08 | ₩147,535 | ₩148,069 | ₩143,407 | ₩147,495 | -0.03% | 1450.8만 |
|---|
| 2026.05.07 | ₩142,592 | ₩149,498 | ₩142,538 | ₩149,271 | +4.68% | 2272.5만 |
|---|
| 2026.05.06 | ₩145,090 | ₩146,453 | ₩139,292 | ₩140,855 | -2.92% | 2464.1만 |
|---|
| 2026.05.05 | ₩155,029 | ₩158,943 | ₩141,069 | ₩143,781 | -7.26% | 3976.3만 |
|---|
| 2026.05.04 | ₩169,189 | ₩172,850 | ₩167,119 | ₩170,391 | +0.71% | 1119.4만 |
|---|
| 2026.05.01 | ₩165,141 | ₩170,886 | ₩164,836 | ₩170,552 | +3.28% | 793.6만 |
|---|
| 2026.04.30 | ₩161,361 | ₩163,752 | ₩158,101 | ₩161,815 | +0.28% | 679.3만 |
|---|
| 2026.04.29 | ₩161,829 | ₩163,021 | ₩159,531 | ₩161,989 | +0.10% | 514.6만 |
|---|
| 2026.04.28 | ₩165,235 | ₩170,071 | ₩162,951 | ₩163,044 | -1.33% | 492.7만 |
|---|
| 2026.04.27 | ₩166,190 | ₩168,625 | ₩164,433 | ₩165,956 | -0.14% | 402.8만 |
|---|
| 2026.04.24 | ₩166,317 | ₩168,935 | ₩162,523 | ₩168,094 | +1.07% | 840.9만 |
|---|
| 2026.04.23 | ₩173,664 | ₩174,065 | ₩162,617 | ₩165,956 | -4.44% | 791.3만 |
|---|
| 2026.04.22 | ₩178,193 | ₩178,701 | ₩175,334 | ₩176,283 | -1.07% | 580.5만 |
|---|
| 2026.04.21 | ₩180,631 | ₩183,416 | ₩174,813 | ₩175,174 | -3.02% | 699.7만 |
|---|
| 2026.04.20 | ₩173,731 | ₩180,785 | ₩173,077 | ₩180,531 | +3.91% | 569.6만 |
|---|
| 2026.04.17 | ₩173,851 | ₩178,100 | ₩173,431 | ₩175,201 | +0.78% | 883.8만 |
|---|
| 2026.04.16 | ₩173,865 | ₩174,586 | ₩168,107 | ₩169,577 | -2.47% | 679.3만 |
|---|
| 2026.04.15 | ₩159,103 | ₩170,592 | ₩157,941 | ₩170,204 | +6.98% | 930.9만 |
|---|
| 2026.04.14 | ₩156,258 | ₩159,123 | ₩154,374 | ₩157,153 | +0.57% | 909.5만 |
|---|
| 2026.04.13 | ₩146,212 | ₩154,535 | ₩146,038 | ₩153,586 | +5.04% | 1050.7만 |
|---|
| 2026.04.10 | ₩150,968 | ₩152,157 | ₩145,541 | ₩148,002 | -1.96% | 897.5만 |
|---|
| 2026.04.09 | ₩160,720 | ₩161,120 | ₩149,619 | ₩150,126 | -6.59% | 1054.8만 |
|---|
| 2026.04.08 | ₩166,758 | ₩168,989 | ₩159,731 | ₩160,439 | -3.79% | 789.8만 |
|---|
| 2026.04.07 | ₩157,039 | ₩157,433 | ₩151,743 | ₩156,378 | -0.42% | 594.2만 |
|---|
| 2026.04.06 | ₩157,353 | ₩161,829 | ₩156,432 | ₩158,703 | +0.86% | 467.9만 |
|---|
| 2026.04.02 | ₩152,745 | ₩159,905 | ₩149,652 | ₩157,968 | +3.42% | 709만 |
|---|
| 2026.04.01 | ₩161,254 | ₩161,468 | ₩155,203 | ₩158,328 | -1.81% | 635.4만 |
|---|
| 2026.03.31 | ₩151,629 | ₩159,264 | ₩148,550 | ₩158,462 | +4.51% | 1000만 |
|---|
| 2026.03.30 | ₩150,086 | ₩153,052 | ₩147,762 | ₩149,311 | -0.52% | 755.2만 |
|---|
| 2026.03.27 | ₩151,636 | ₩153,626 | ₩147,181 | ₩149,418 | -1.46% | 773.3만 |
|---|
| 2026.03.26 | ₩155,296 | ₩161,214 | ₩153,626 | ₩154,201 | -0.71% | 771.5만 |
|---|
| 2026.03.25 | ₩160,332 | ₩162,009 | ₩154,414 | ₩158,195 | -1.33% | 816.2만 |
|---|
| 2026.03.24 | ₩157,968 | ₩159,037 | ₩152,905 | ₩155,162 | -1.78% | 1332.2만 |
|---|
| 2026.03.23 | ₩158,422 | ₩164,046 | ₩158,088 | ₩161,775 | +2.12% | 878.5만 |
|---|
| 2026.03.20 | ₩162,516 | ₩162,790 | ₩154,308 | ₩156,004 | -4.01% | 1195.6만 |
|---|
| 2026.03.19 | ₩163,659 | ₩166,437 | ₩160,987 | ₩163,472 | -0.11% | 720.4만 |
|---|
| 2026.03.18 | ₩169,577 | ₩171,874 | ₩165,115 | ₩165,315 | -2.51% | 672.9만 |
|---|
| 2026.03.17 | ₩170,138 | ₩177,592 | ₩169,574 | ₩170,725 | +0.35% | 499.8만 |
|---|
| 2026.03.16 | ₩167,306 | ₩170,478 | ₩166,370 | ₩169,096 | +1.07% | 487.9만 |
|---|
| 2026.03.13 | ₩168,080 | ₩172,235 | ₩161,949 | ₩164,260 | -2.27% | 784만 |
|---|
| 2026.03.12 | ₩170,725 | ₩175,909 | ₩167,881 | ₩168,548 | -1.28% | 582.5만 |
|---|
| 2026.03.11 | ₩174,399 | ₩179,622 | ₩169,096 | ₩173,023 | -0.79% | 617.6만 |
|---|
| 2026.03.10 | ₩177,906 | ₩179,475 | ₩171,353 | ₩172,809 | -2.86% | 699.9만 |
|---|
| 2026.03.09 | ₩170,819 | ₩180,063 | ₩170,538 | ₩178,340 | +4.40% | 932.9만 |
|---|
| 2026.03.06 | ₩174,613 | ₩180,371 | ₩171,006 | ₩173,932 | -0.39% | 1574.8만 |
|---|
| 2026.03.05 | ₩171,560 | ₩181,626 | ₩171,560 | ₩180,063 | +4.96% | 1317.7만 |
|---|
| 2026.03.04 | ₩163,305 | ₩173,998 | ₩162,312 | ₩173,197 | +6.06% | 1145.8만 |
|---|
| 2026.03.03 | ₩153,553 | ₩163,017 | ₩150,217 | ₩162,804 | +6.02% | 1271.8만 |
|---|
| 2026.03.02 | ₩154,695 | ₩160,626 | ₩152,785 | ₩159,477 | +3.09% | 833.7만 |
|---|
| 2026.02.27 | ₩164,948 | ₩165,549 | ₩158,382 | ₩161,281 | -2.22% | 1003.3만 |
|---|
| 2026.02.26 | ₩162,296 | ₩168,321 | ₩161,308 | ₩168,241 | +3.66% | 1206만 |
|---|
| 2026.02.25 | ₩157,574 | ₩165,342 | ₩157,153 | ₩160,720 | +2.00% | 1021.8만 |
|---|
| 2026.02.24 | ₩156,298 | ₩160,680 | ₩154,561 | ₩156,204 | -0.06% | 1126.3만 |
|---|
| 2026.02.23 | ₩165,562 | ₩166,183 | ₩154,802 | ₩156,672 | -5.37% | 1276.4만 |
|---|
| 2026.02.20 | ₩163,325 | ₩175,014 | ₩161,289 | ₩168,588 | +3.22% | 1466.9만 |
|---|
| 2026.02.19 | ₩160,479 | ₩166,517 | ₩159,798 | ₩165,382 | +3.06% | 1246.5만 |
|---|
| 2026.02.18 | ₩150,968 | ₩166,624 | ₩150,273 | ₩162,496 | +7.64% | 1869만 |
|---|
| 2026.02.17 | ₩150,287 | ₩155,804 | ₩148,162 | ₩151,676 | +0.92% | 1465.6만 |
|---|
| 2026.02.13 | ₩147,227 | ₩151,475 | ₩143,514 | ₩150,554 | +2.26% | 1885만 |
|---|
| 2026.02.12 | ₩161,227 | ₩161,641 | ₩140,161 | ₩147,828 | -8.31% | 3684.2만 |
|---|
| 2026.02.11 | ₩185,554 | ₩185,821 | ₩146,412 | ₩158,582 | -14.54% | 5330만 |
|---|
| 2026.02.10 | ₩163,899 | ₩172,093 | ₩163,899 | ₩169,977 | +3.71% | 2685.5만 |
|---|
| 2026.02.09 | ₩150,507 | ₩160,412 | ₩148,122 | ₩158,168 | +5.09% | 1409.3만 |
|---|
| 2026.02.06 | ₩149,685 | ₩153,680 | ₩146,653 | ₩149,685 | 0.00% | 1402.8만 |
|---|
| 2026.02.05 | ₩150,620 | ₩154,588 | ₩145,326 | ₩148,603 | -1.34% | 1789만 |
|---|
| 2026.02.04 | ₩154,975 | ₩155,496 | ₩146,800 | ₩152,317 | -1.72% | 2076.6만 |
|---|
| 2026.02.03 | ₩175,394 | ₩175,889 | ₩156,966 | ₩159,357 | -9.14% | 2573.8만 |
|---|
| 2026.02.02 | ₩176,336 | ₩182,505 | ₩174,306 | ₩176,603 | +0.15% | 1226.1만 |
|---|
| 2026.01.30 | ₩187,651 | ₩189,027 | ₩174,239 | ₩175,308 | -6.58% | 1355.6만 |
|---|
| 2026.01.29 | ₩190,229 | ₩192,554 | ₩183,590 | ₩191,886 | +0.87% | 1283.8만 |
|---|
| 2026.01.28 | ₩185,307 | ₩189,241 | ₩183,924 | ₩185,580 | +0.15% | 976.7만 |
|---|
| 2026.01.27 | ₩183,350 | ₩184,525 | ₩180,738 | ₩183,684 | +0.18% | 709.9만 |
|---|
| 2026.01.26 | ₩182,655 | ₩184,592 | ₩181,466 | ₩182,094 | -0.31% | 655.6만 |
|---|
| 2026.01.23 | ₩183,283 | ₩186,876 | ₩179,876 | ₩184,204 | +0.50% | 962.3만 |
|---|
| 2026.01.22 | ₩189,414 | ₩192,621 | ₩183,336 | ₩183,871 | -2.93% | 962.6만 |
|---|
| 2026.01.21 | ₩194,437 | ₩195,172 | ₩183,937 | ₩185,073 | -4.82% | 1590.2만 |
|---|
| 2026.01.20 | ₩200,492 | ₩202,680 | ₩192,193 | ₩193,035 | -3.72% | 1320.4만 |
|---|
| 2026.01.16 | ₩213,607 | ₩213,634 | ₩207,816 | ₩208,143 | -2.56% | 814.9만 |
|---|
| 2026.01.15 | ₩213,273 | ₩215,464 | ₩210,214 | ₩211,056 | -1.04% | 486만 |
|---|
| 2026.01.14 | ₩220,634 | ₩220,634 | ₩205,432 | ₩210,414 | -4.63% | 1085.8만 |
|---|
| 2026.01.13 | ₩224,535 | ₩228,302 | ₩220,019 | ₩223,680 | -0.38% | 480.3만 |
|---|
| 2026.01.12 | ₩217,122 | ₩225,116 | ₩214,703 | ₩224,334 | +3.32% | 561.7만 |
|---|
| 2026.01.09 | ₩224,441 | ₩225,643 | ₩217,789 | ₩219,726 | -2.10% | 506.9만 |
|---|
| 2026.01.08 | ₩224,161 | ₩224,982 | ₩218,594 | ₩224,802 | +0.29% | 443.6만 |
|---|
| 2026.01.07 | ₩224,214 | ₩226,498 | ₩219,846 | ₩222,745 | -0.66% | 406.4만 |
|---|
| 2026.01.06 | ₩218,884 | ₩225,657 | ₩214,188 | ₩225,029 | +2.81% | 510.8만 |
|---|
| 2026.01.05 | ₩212,191 | ₩222,985 | ₩211,871 | ₩222,037 | +4.64% | 582.5만 |
|---|
| 2026.01.02 | ₩216,666 | ₩219,485 | ₩207,262 | ₩210,000 | -3.08% | 653.3만 |
|---|
| 2025.12.31 | ₩218,537 | ₩218,857 | ₩214,743 | ₩215,037 | -1.60% | 421.7만 |
|---|
| 2025.12.30 | ₩223,065 | ₩223,292 | ₩218,630 | ₩218,737 | -1.94% | 481.2만 |
|---|
| 2025.12.29 | ₩226,766 | ₩228,275 | ₩223,453 | ₩224,268 | -1.10% | 305.5만 |
|---|
| 2025.12.26 | ₩225,831 | ₩228,529 | ₩224,555 | ₩228,208 | +1.05% | 257.4만 |
|---|
| 2025.12.24 | ₩225,483 | ₩227,634 | ₩224,588 | ₩226,365 | +0.39% | 183.2만 |
|---|
| 2025.12.23 | ₩225,123 | ₩226,605 | ₩222,972 | ₩226,472 | +0.60% | 348.8만 |
|---|
| 2025.12.22 | ₩230,720 | ₩231,081 | ₩226,498 | ₩226,659 | -1.76% | 540만 |
|---|
| 2025.12.19 | ₩223,145 | ₩229,464 | ₩223,105 | ₩226,525 | +1.51% | 1384.9만 |
|---|
| 2025.12.18 | ₩223,332 | ₩231,054 | ₩220,821 | ₩222,825 | -0.23% | 783.5만 |
|---|
| 2025.12.17 | ₩222,464 | ₩227,540 | ₩215,837 | ₩216,052 | -2.88% | 875.9만 |
|---|
| 2025.12.16 | ₩210,014 | ₩218,630 | ₩207,943 | ₩217,935 | +3.77% | 639.8만 |
|---|
| 2025.12.15 | ₩222,678 | ₩226,285 | ₩213,100 | ₩213,540 | -4.10% | 692.7만 |
|---|
| 2025.12.12 | ₩219,979 | ₩219,979 | ₩212,539 | ₩219,338 | -0.29% | 626.6만 |
|---|
| 2025.12.11 | ₩223,733 | ₩223,853 | ₩216,920 | ₩220,086 | -1.63% | 519.2만 |
|---|
| 2025.12.10 | ₩211,937 | ₩225,670 | ₩211,216 | ₩224,989 | +6.16% | 750.3만 |
|---|
| 2025.12.09 | ₩211,871 | ₩217,010 | ₩211,189 | ₩213,594 | +0.81% | 482.4만 |
|---|
| 2025.12.08 | ₩216,292 | ₩218,777 | ₩208,811 | ₩211,617 | -2.16% | 483.5만 |
|---|
| 2025.12.05 | ₩216,346 | ₩217,949 | ₩212,325 | ₩215,184 | -0.54% | 544만 |
|---|
| 2025.12.04 | ₩214,195 | ₩218,096 | ₩210,895 | ₩216,827 | +1.23% | 541.5만 |
|---|
| 2025.12.03 | ₩208,397 | ₩215,377 | ₩207,329 | ₩213,741 | +2.56% | 558만 |
|---|
| 2025.12.02 | ₩205,004 | ₩212,058 | ₩203,227 | ₩209,506 | +2.20% | 842.9만 |
|---|
| 2025.12.01 | ₩204,122 | ₩207,809 | ₩199,166 | ₩199,420 | -2.30% | 1174.7만 |
|---|
| 2025.11.28 | ₩213,741 | ₩215,077 | ₩210,869 | ₩211,924 | -0.85% | 420.1만 |
|---|
| 2025.11.26 | ₩211,497 | ₩214,516 | ₩210,294 | ₩212,859 | +0.64% | 523.9만 |
|---|
| 2025.11.25 | ₩206,500 | ₩211,483 | ₩202,226 | ₩210,227 | +1.80% | 858.8만 |
|---|
| 2025.11.24 | ₩199,073 | ₩208,865 | ₩196,481 | ₩207,476 | +4.22% | 914.2만 |
|---|
| 2025.11.21 | ₩193,128 | ₩200,222 | ₩190,269 | ₩197,443 | +2.23% | 1026만 |
|---|
| 2025.11.20 | ₩206,373 | ₩206,888 | ₩192,113 | ₩193,115 | -6.42% | 1344.7만 |
|---|
| 2025.11.19 | ₩189,294 | ₩196,441 | ₩187,842 | ₩195,038 | +3.03% | 957.2만 |
|---|
| 2025.11.18 | ₩183,684 | ₩190,256 | ₩181,920 | ₩187,624 | +2.15% | 1287.4만 |
|---|
| 2025.11.17 | ₩191,899 | ₩194,103 | ₩185,300 | ₩186,930 | -2.59% | 1253.2만 |
|---|
| 2025.11.14 | ₩190,136 | ₩200,008 | ₩188,359 | ₩195,092 | +2.61% | 838.4만 |
|---|
| 2025.11.13 | ₩205,512 | ₩207,061 | ₩192,100 | ₩195,493 | -4.88% | 1135.1만 |
|---|
| 2025.11.12 | ₩213,888 | ₩214,401 | ₩208,705 | ₩209,185 | -2.20% | 658.6만 |
|---|
| 2025.11.11 | ₩209,506 | ₩213,794 | ₩207,756 | ₩212,325 | +1.35% | 534.4만 |
|---|
| 2025.11.10 | ₩209,887 | ₩213,247 | ₩208,063 | ₩212,245 | +1.12% | 1049.3만 |
|---|
| 2025.11.07 | ₩205,652 | ₩205,726 | ₩196,214 | ₩203,601 | -1.00% | 1132.3만 |
|---|
| 2025.11.06 | ₩216,980 | ₩217,869 | ₩207,516 | ₩208,464 | -3.92% | 1003만 |
|---|
| 2025.11.05 | ₩213,153 | ₩222,671 | ₩208,706 | ₩217,642 | +2.11% | 971.1만 |
|---|
| 2025.11.04 | ₩217,835 | ₩232,622 | ₩214,355 | ₩214,997 | -1.30% | 1612.2만 |
|---|
| 2025.11.03 | ₩234,447 | ₩238,288 | ₩226,726 | ₩231,027 | -1.46% | 1463.2만 |
|---|
| 2025.10.31 | ₩239,056 | ₩240,138 | ₩229,357 | ₩232,256 | -2.84% | 1095.3만 |
|---|
| 2025.10.30 | ₩236,351 | ₩238,094 | ₩230,693 | ₩231,922 | -1.87% | 939.5만 |
|---|
| 2025.10.29 | ₩240,458 | ₩243,384 | ₩235,516 | ₩239,136 | -0.55% | 1079만 |
|---|
| 2025.10.28 | ₩231,675 | ₩239,924 | ₩230,840 | ₩239,069 | +3.19% | 716.8만 |
|---|
| 2025.10.27 | ₩233,485 | ₩236,290 | ₩230,620 | ₩233,859 | +0.16% | 993만 |
|---|
| 2025.10.24 | ₩225,096 | ₩233,432 | ₩225,096 | ₩231,040 | +2.64% | 838.2만 |
|---|
| 2025.10.23 | ₩217,081 | ₩223,987 | ₩216,601 | ₩223,132 | +2.79% | 617.2만 |
|---|
| 2025.10.22 | ₩217,067 | ₩218,216 | ₩212,718 | ₩216,426 | -0.30% | 620.7만 |
|---|
| 2025.10.21 | ₩220,140 | ₩220,687 | ₩215,224 | ₩217,268 | -1.30% | 613.9만 |
|---|
| 2025.10.20 | ₩212,973 | ₩220,527 | ₩212,973 | ₩220,033 | +3.32% | 626.6만 |
|---|
| 2025.10.17 | ₩208,237 | ₩212,281 | ₩206,434 | ₩210,748 | +1.21% | 759.5만 |
|---|
| 2025.10.16 | ₩214,756 | ₩220,353 | ₩208,250 | ₩209,159 | -2.61% | 893.8만 |
|---|
| 2025.10.15 | ₩206,995 | ₩211,957 | ₩206,051 | ₩208,678 | +0.81% | 601만 |
|---|
| 2025.10.14 | ₩198,271 | ₩206,955 | ₩193,916 | ₩204,229 | +3.00% | 869.8만 |
|---|
| 2025.10.13 | ₩205,879 | ₩207,024 | ₩201,851 | ₩205,271 | -0.30% | 798.6만 |
|---|
| 2025.10.10 | ₩219,098 | ₩220,760 | ₩201,186 | ₩201,745 | -7.92% | 1243.2만 |
|---|