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 | ₩221,781 | ₩228,460 | ₩221,394 | ₩228,199 | +2.89% | 675.8만 |
| 2026.10.07 | — | — | — | ₩219,504 | — | — |
| 2026.10.05 | — | — | — | ₩211,096 | — | — |
| 2026.10.02 | — | — | — | ₩202,207 | — | — |
| 2026.09.30 | — | — | — | ₩198,080 | — | — |
| 2026.09.28 | — | — | — | ₩192,350 | — | — |
| 2026.09.25 | ₩192,964 | ₩193,637 | ₩188,239 | ₩189,999 | -1.54% | 599.2만 |
| 2026.09.24 | ₩187,742 | ₩194,954 | ₩187,395 | ₩193,886 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| +3.27% |
| 945.8만 |
| 2026.09.22 | — | — | — | ₩197,332 | — | — |
|---|
| 2026.09.21 | ₩172,028 | ₩184,363 | ₩168,815 | ₩184,216 | +7.08% | 1658.8만 |
|---|
| 2026.09.18 | ₩172,021 | ₩172,836 | ₩169,396 | ₩171,634 | -0.23% | 1110.2만 |
|---|
| 2026.09.16 | — | — | — | ₩173,584 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩173,450 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩178,833 | — | — |
|---|
| 2026.08.27 | ₩200,831 | ₩207,950 | ₩200,618 | ₩206,134 | +2.64% | 641.5만 |
|---|
| 2026.08.26 | ₩203,549 | ₩205,426 | ₩200,551 | ₩200,738 | -1.38% | 570.9만 |
|---|
| 2026.08.25 | ₩200,237 | ₩206,575 | ₩199,362 | ₩205,533 | +2.64% | 595.6만 |
|---|
| 2026.08.24 | ₩198,354 | ₩202,528 | ₩196,076 | ₩200,083 | +0.87% | 556만 |
|---|
| 2026.08.21 | ₩197,212 | ₩199,629 | ₩193,792 | ₩199,349 | +1.08% | 531.7만 |
|---|
| 2026.08.20 | ₩195,502 | ₩198,200 | ₩192,497 | ₩196,584 | +0.55% | 593.5만 |
|---|
| 2026.08.19 | ₩195,863 | ₩200,057 | ₩194,487 | ₩195,783 | -0.04% | 619.5만 |
|---|
| 2026.08.18 | ₩197,799 | ₩201,032 | ₩195,382 | ₩195,783 | -1.02% | 672.1만 |
|---|
| 2026.08.17 | ₩203,703 | ₩204,758 | ₩197,866 | ₩198,547 | -2.53% | 774.8만 |
|---|
| 2026.08.14 | ₩211,490 | ₩212,198 | ₩204,812 | ₩206,121 | -2.54% | 548.9만 |
|---|
| 2026.08.13 | ₩203,416 | ₩212,011 | ₩201,846 | ₩211,744 | +4.09% | 812.6만 |
|---|
| 2026.08.12 | ₩202,995 | ₩204,987 | ₩198,607 | ₩200,898 | -1.03% | 587.9만 |
|---|
| 2026.08.11 | ₩205,493 | ₩207,029 | ₩202,434 | ₩203,837 | -0.81% | 827.6만 |
|---|
| 2026.08.10 | ₩200,938 | ₩207,857 | ₩198,881 | ₩207,269 | +3.15% | 1081.7만 |
|---|
| 2026.08.07 | ₩198,247 | ₩204,157 | ₩194,474 | ₩202,448 | +2.12% | 1340.5만 |
|---|
| 2026.08.06 | ₩191,936 | ₩197,799 | ₩189,799 | ₩196,931 | +2.60% | 1754.2만 |
|---|
| 2026.08.05 | ₩200,351 | ₩205,533 | ₩190,360 | ₩192,657 | -3.84% | 4154.2만 |
|---|
| 2026.08.04 | ₩157,422 | ₩165,216 | ₩157,061 | ₩164,688 | +4.62% | 2145.2만 |
|---|
| 2026.08.03 | ₩160,761 | ₩162,618 | ₩155,793 | ₩156,287 | -2.78% | 918.7만 |
|---|
| 2026.07.31 | ₩161,523 | ₩163,286 | ₩153,963 | ₩156,474 | -3.13% | 1260.5만 |
|---|
| 2026.07.30 | ₩168,715 | ₩169,109 | ₩163,339 | ₩163,486 | -3.10% | 1071.1만 |
|---|
| 2026.07.29 | ₩172,362 | ₩178,619 | ₩171,260 | ₩172,528 | +0.10% | 752.2만 |
|---|
| 2026.07.28 | ₩171,353 | ₩178,966 | ₩170,792 | ₩174,011 | +1.55% | 1024.5만 |
|---|
| 2026.07.27 | ₩157,870 | ₩169,510 | ₩157,355 | ₩169,470 | +7.35% | 1132.9만 |
|---|
| 2026.07.24 | ₩150,917 | ₩153,068 | ₩148,607 | ₩151,932 | +0.67% | 744.4만 |
|---|
| 2026.07.23 | ₩156,861 | ₩157,489 | ₩148,333 | ₩149,595 | -4.63% | 1055.4만 |
|---|
| 2026.07.22 | ₩164,221 | ₩164,855 | ₩155,767 | ₩158,170 | -3.68% | 775.6만 |
|---|
| 2026.07.21 | ₩161,897 | ₩166,010 | ₩159,279 | ₩164,327 | +1.50% | 684.9만 |
|---|
| 2026.07.20 | ₩165,930 | ₩171,313 | ₩164,888 | ₩166,264 | +0.20% | 745.5만 |
|---|
| 2026.07.17 | ₩166,424 | ₩166,424 | ₩161,763 | ₩165,035 | -0.83% | 643.5만 |
|---|
| 2026.07.16 | ₩166,424 | ₩170,819 | ₩162,658 | ₩167,039 | +0.37% | 823.4만 |
|---|
| 2026.07.15 | ₩168,895 | ₩170,418 | ₩161,442 | ₩165,022 | -2.29% | 837.5만 |
|---|
| 2026.07.14 | ₩162,458 | ₩168,441 | ₩160,280 | ₩167,867 | +3.33% | 481.7만 |
|---|
| 2026.07.13 | ₩166,465 | ₩169,229 | ₩162,551 | ₩166,611 | +0.09% | 676.1만 |
|---|
| 2026.07.10 | ₩169,316 | ₩174,639 | ₩163,352 | ₩163,673 | -3.33% | 546.5만 |
|---|
| 2026.07.09 | ₩156,607 | ₩164,581 | ₩155,886 | ₩164,514 | +5.05% | 645.6만 |
|---|
| 2026.07.08 | ₩161,523 | ₩161,536 | ₩153,829 | ₩159,239 | -1.41% | 565.2만 |
|---|
| 2026.07.07 | ₩164,074 | ₩168,214 | ₩162,244 | ₩162,791 | -0.78% | 1034만 |
|---|
| 2026.07.06 | ₩158,891 | ₩162,337 | ₩154,550 | ₩160,467 | +0.99% | 733.7만 |
|---|
| 2026.07.02 | ₩159,012 | ₩162,017 | ₩158,170 | ₩159,559 | +0.34% | 676만 |
|---|
| 2026.07.01 | ₩156,707 | ₩165,222 | ₩156,707 | ₩162,458 | +3.67% | 840.5만 |
|---|
| 2026.06.30 | ₩150,931 | ₩154,938 | ₩149,595 | ₩152,507 | +1.04% | 660.9만 |
|---|
| 2026.06.29 | ₩158,117 | ₩161,109 | ₩152,253 | ₩152,547 | -3.52% | 991.9만 |
|---|
| 2026.06.26 | ₩150,390 | ₩157,435 | ₩149,729 | ₩156,086 | +3.79% | 994.6만 |
|---|
| 2026.06.25 | ₩151,465 | ₩154,524 | ₩148,693 | ₩149,087 | -1.57% | 790.4만 |
|---|
| 2026.06.24 | ₩142,743 | ₩152,921 | ₩142,543 | ₩152,493 | +6.83% | 2011.2만 |
|---|
| 2026.06.23 | ₩144,059 | ₩146,950 | ₩142,903 | ₩143,825 | -0.16% | 1062.8만 |
|---|
| 2026.06.22 | ₩142,583 | ₩149,034 | ₩141,581 | ₩144,226 | +1.15% | 859.6만 |
|---|
| 2026.06.18 | ₩143,972 | ₩146,470 | ₩141,768 | ₩145,388 | +0.98% | 1006.4만 |
|---|
| 2026.06.17 | ₩150,129 | ₩152,360 | ₩143,932 | ₩144,373 | -3.83% | 877.6만 |
|---|
| 2026.06.16 | ₩149,568 | ₩153,041 | ₩149,054 | ₩151,238 | +1.12% | 548.7만 |
|---|
| 2026.06.15 | ₩148,126 | ₩154,023 | ₩147,191 | ₩150,250 | +1.43% | 683만 |
|---|
| 2026.06.12 | ₩147,057 | ₩148,299 | ₩142,890 | ₩144,573 | -1.69% | 880.5만 |
|---|
| 2026.06.11 | ₩142,783 | ₩147,685 | ₩139,057 | ₩147,551 | +3.34% | 824.6만 |
|---|
| 2026.06.10 | ₩145,054 | ₩147,258 | ₩142,115 | ₩144,519 | -0.37% | 739.1만 |
|---|
| 2026.06.09 | ₩148,259 | ₩156,220 | ₩143,170 | ₩147,485 | -0.52% | 782.9만 |
|---|
| 2026.06.08 | ₩151,705 | ₩153,442 | ₩147,618 | ₩147,966 | -2.47% | 701.2만 |
|---|
| 2026.06.05 | ₩152,934 | ₩154,804 | ₩144,640 | ₩146,309 | -4.33% | 810.5만 |
|---|
| 2026.06.04 | ₩154,771 | ₩157,302 | ₩152,714 | ₩154,991 | +0.14% | 714.3만 |
|---|
| 2026.06.03 | ₩153,081 | ₩153,949 | ₩150,263 | ₩150,851 | -1.46% | 757.3만 |
|---|
| 2026.06.02 | ₩160,888 | ₩162,324 | ₩154,317 | ₩156,287 | -2.86% | 930.4만 |
|---|
| 2026.06.01 | ₩160,614 | ₩166,458 | ₩159,018 | ₩165,783 | +3.22% | 1072만 |
|---|
| 2026.05.29 | ₩155,448 | ₩160,067 | ₩151,532 | ₩158,557 | +2.00% | 1208.4만 |
|---|
| 2026.05.28 | ₩143,164 | ₩153,936 | ₩142,863 | ₩153,642 | +7.32% | 1463.3만 |
|---|
| 2026.05.27 | ₩138,883 | ₩145,722 | ₩138,676 | ₩142,382 | +2.52% | 834.4만 |
|---|
| 2026.05.26 | ₩137,881 | ₩140,379 | ₩136,666 | ₩140,112 | +1.62% | 798.4만 |
|---|
| 2026.05.22 | ₩141,327 | ₩144,052 | ₩137,547 | ₩137,574 | -2.66% | 1055.7만 |
|---|
| 2026.05.21 | ₩137,895 | ₩142,142 | ₩135,778 | ₩140,058 | +1.57% | 694.9만 |
|---|
| 2026.05.20 | ₩133,821 | ₩140,406 | ₩132,540 | ₩140,259 | +4.81% | 817.9만 |
|---|
| 2026.05.19 | ₩137,534 | ₩140,112 | ₩134,529 | ₩134,916 | -1.90% | 1171.9만 |
|---|
| 2026.05.18 | ₩132,498 | ₩138,015 | ₩131,831 | ₩136,759 | +3.22% | 997.3만 |
|---|
| 2026.05.15 | ₩130,228 | ₩135,504 | ₩128,224 | ₩133,941 | +2.85% | 1585.9만 |
|---|
| 2026.05.14 | ₩127,423 | ₩130,842 | ₩125,553 | ₩130,121 | +2.12% | 1659.5만 |
|---|
| 2026.05.13 | ₩131,851 | ₩132,004 | ₩126,301 | ₩127,423 | -3.36% | 2077.2만 |
|---|
| 2026.05.12 | ₩136,759 | ₩137,828 | ₩131,650 | ₩133,353 | -2.49% | 1421.6만 |
|---|
| 2026.05.11 | ₩143,384 | ₩144,813 | ₩136,746 | ₩136,960 | -4.48% | 1880.3만 |
|---|
| 2026.05.08 | ₩147,511 | ₩148,046 | ₩143,384 | ₩147,471 | -0.03% | 1450.8만 |
|---|
| 2026.05.07 | ₩142,569 | ₩149,475 | ₩142,516 | ₩149,248 | +4.68% | 2272.5만 |
|---|
| 2026.05.06 | ₩145,067 | ₩146,429 | ₩139,270 | ₩140,833 | -2.92% | 2464.1만 |
|---|
| 2026.05.05 | ₩155,005 | ₩158,918 | ₩141,047 | ₩143,758 | -7.26% | 3976.3만 |
|---|
| 2026.05.04 | ₩169,163 | ₩172,822 | ₩167,092 | ₩170,365 | +0.71% | 1119.4만 |
|---|
| 2026.05.01 | ₩165,116 | ₩170,859 | ₩164,810 | ₩170,525 | +3.28% | 793.6만 |
|---|
| 2026.04.30 | ₩161,336 | ₩163,726 | ₩158,077 | ₩161,790 | +0.28% | 679.3만 |
|---|
| 2026.04.29 | ₩161,803 | ₩162,996 | ₩159,506 | ₩161,963 | +0.10% | 514.6만 |
|---|
| 2026.04.28 | ₩165,209 | ₩170,044 | ₩162,925 | ₩163,019 | -1.33% | 492.7만 |
|---|
| 2026.04.27 | ₩166,164 | ₩168,599 | ₩164,408 | ₩165,930 | -0.14% | 402.8만 |
|---|
| 2026.04.24 | ₩166,291 | ₩168,909 | ₩162,498 | ₩168,067 | +1.07% | 840.9만 |
|---|
| 2026.04.23 | ₩173,637 | ₩174,038 | ₩162,591 | ₩165,930 | -4.44% | 791.3만 |
|---|
| 2026.04.22 | ₩178,165 | ₩178,673 | ₩175,307 | ₩176,255 | -1.07% | 580.5만 |
|---|
| 2026.04.21 | ₩180,603 | ₩183,387 | ₩174,786 | ₩175,146 | -3.02% | 699.7만 |
|---|
| 2026.04.20 | ₩173,704 | ₩180,756 | ₩173,049 | ₩180,502 | +3.91% | 569.6만 |
|---|
| 2026.04.17 | ₩173,824 | ₩178,072 | ₩173,403 | ₩175,173 | +0.78% | 883.8만 |
|---|
| 2026.04.16 | ₩173,837 | ₩174,559 | ₩168,081 | ₩169,550 | -2.47% | 679.3만 |
|---|
| 2026.04.15 | ₩159,078 | ₩170,565 | ₩157,916 | ₩170,178 | +6.98% | 930.9만 |
|---|
| 2026.04.14 | ₩156,233 | ₩159,098 | ₩154,350 | ₩157,128 | +0.57% | 909.5만 |
|---|
| 2026.04.13 | ₩146,189 | ₩154,510 | ₩146,015 | ₩153,562 | +5.04% | 1050.7만 |
|---|
| 2026.04.10 | ₩150,944 | ₩152,133 | ₩145,519 | ₩147,979 | -1.96% | 897.5만 |
|---|
| 2026.04.09 | ₩160,694 | ₩161,095 | ₩149,595 | ₩150,103 | -6.59% | 1054.8만 |
|---|
| 2026.04.08 | ₩166,732 | ₩168,962 | ₩159,706 | ₩160,414 | -3.79% | 789.8만 |
|---|
| 2026.04.07 | ₩157,015 | ₩157,409 | ₩151,719 | ₩156,354 | -0.42% | 594.2만 |
|---|
| 2026.04.06 | ₩157,329 | ₩161,803 | ₩156,407 | ₩158,678 | +0.86% | 467.9만 |
|---|
| 2026.04.02 | ₩152,721 | ₩159,880 | ₩149,628 | ₩157,943 | +3.42% | 709만 |
|---|
| 2026.04.01 | ₩161,229 | ₩161,442 | ₩155,178 | ₩158,304 | -1.81% | 635.4만 |
|---|
| 2026.03.31 | ₩151,605 | ₩159,239 | ₩148,526 | ₩158,437 | +4.51% | 1000만 |
|---|
| 2026.03.30 | ₩150,063 | ₩153,028 | ₩147,738 | ₩149,288 | -0.52% | 755.2만 |
|---|
| 2026.03.27 | ₩151,612 | ₩153,602 | ₩147,157 | ₩149,395 | -1.46% | 773.3만 |
|---|
| 2026.03.26 | ₩155,272 | ₩161,189 | ₩153,602 | ₩154,176 | -0.71% | 771.5만 |
|---|
| 2026.03.25 | ₩160,307 | ₩161,983 | ₩154,390 | ₩158,170 | -1.33% | 816.2만 |
|---|
| 2026.03.24 | ₩157,943 | ₩159,012 | ₩152,881 | ₩155,138 | -1.78% | 1332.2만 |
|---|
| 2026.03.23 | ₩158,397 | ₩164,020 | ₩158,063 | ₩161,750 | +2.12% | 878.5만 |
|---|
| 2026.03.20 | ₩162,491 | ₩162,765 | ₩154,283 | ₩155,980 | -4.01% | 1195.6만 |
|---|
| 2026.03.19 | ₩163,633 | ₩166,411 | ₩160,962 | ₩163,446 | -0.11% | 720.4만 |
|---|
| 2026.03.18 | ₩169,550 | ₩171,847 | ₩165,089 | ₩165,289 | -2.51% | 672.9만 |
|---|
| 2026.03.17 | ₩170,111 | ₩177,564 | ₩169,547 | ₩170,699 | +0.35% | 499.8만 |
|---|
| 2026.03.16 | ₩167,279 | ₩170,452 | ₩166,344 | ₩169,069 | +1.07% | 487.9만 |
|---|
| 2026.03.13 | ₩168,054 | ₩172,208 | ₩161,923 | ₩164,234 | -2.27% | 784만 |
|---|
| 2026.03.12 | ₩170,699 | ₩175,881 | ₩167,855 | ₩168,521 | -1.28% | 582.5만 |
|---|
| 2026.03.11 | ₩174,372 | ₩179,594 | ₩169,069 | ₩172,996 | -0.79% | 617.6만 |
|---|
| 2026.03.10 | ₩177,878 | ₩179,447 | ₩171,326 | ₩172,782 | -2.86% | 699.9만 |
|---|
| 2026.03.09 | ₩170,792 | ₩180,035 | ₩170,512 | ₩178,312 | +4.40% | 932.9만 |
|---|
| 2026.03.06 | ₩174,585 | ₩180,342 | ₩170,979 | ₩173,904 | -0.39% | 1574.8만 |
|---|
| 2026.03.05 | ₩171,533 | ₩181,598 | ₩171,533 | ₩180,035 | +4.96% | 1317.7만 |
|---|
| 2026.03.04 | ₩163,279 | ₩173,971 | ₩162,287 | ₩173,170 | +6.06% | 1145.8만 |
|---|
| 2026.03.03 | ₩153,529 | ₩162,992 | ₩150,193 | ₩162,778 | +6.02% | 1271.8만 |
|---|
| 2026.03.02 | ₩154,671 | ₩160,601 | ₩152,761 | ₩159,452 | +3.09% | 833.7만 |
|---|
| 2026.02.27 | ₩164,922 | ₩165,523 | ₩158,357 | ₩161,255 | -2.22% | 1003.3만 |
|---|
| 2026.02.26 | ₩162,271 | ₩168,294 | ₩161,282 | ₩168,214 | +3.66% | 1206만 |
|---|
| 2026.02.25 | ₩157,549 | ₩165,316 | ₩157,128 | ₩160,694 | +2.00% | 1021.8만 |
|---|
| 2026.02.24 | ₩156,273 | ₩160,654 | ₩154,537 | ₩156,180 | -0.06% | 1126.3만 |
|---|
| 2026.02.23 | ₩165,536 | ₩166,157 | ₩154,777 | ₩156,647 | -5.37% | 1276.4만 |
|---|
| 2026.02.20 | ₩163,299 | ₩174,986 | ₩161,263 | ₩168,562 | +3.22% | 1466.9만 |
|---|
| 2026.02.19 | ₩160,454 | ₩166,491 | ₩159,773 | ₩165,356 | +3.06% | 1246.5만 |
|---|
| 2026.02.18 | ₩150,944 | ₩166,598 | ₩150,250 | ₩162,471 | +7.64% | 1869만 |
|---|
| 2026.02.17 | ₩150,263 | ₩155,779 | ₩148,139 | ₩151,652 | +0.92% | 1465.6만 |
|---|
| 2026.02.13 | ₩147,204 | ₩151,452 | ₩143,491 | ₩150,530 | +2.26% | 1885만 |
|---|
| 2026.02.12 | ₩161,202 | ₩161,616 | ₩140,138 | ₩147,805 | -8.31% | 3684.2만 |
|---|
| 2026.02.11 | ₩185,525 | ₩185,792 | ₩146,389 | ₩158,557 | -14.54% | 5330만 |
|---|
| 2026.02.10 | ₩163,873 | ₩172,066 | ₩163,873 | ₩169,951 | +3.71% | 2685.5만 |
|---|
| 2026.02.09 | ₩150,483 | ₩160,387 | ₩148,099 | ₩158,143 | +5.09% | 1409.3만 |
|---|
| 2026.02.06 | ₩149,662 | ₩153,655 | ₩146,630 | ₩149,662 | 0.00% | 1402.8만 |
|---|
| 2026.02.05 | ₩150,597 | ₩154,564 | ₩145,304 | ₩148,580 | -1.34% | 1789만 |
|---|
| 2026.02.04 | ₩154,951 | ₩155,472 | ₩146,777 | ₩152,293 | -1.72% | 2076.6만 |
|---|
| 2026.02.03 | ₩175,367 | ₩175,861 | ₩156,941 | ₩159,332 | -9.14% | 2573.8만 |
|---|
| 2026.02.02 | ₩176,308 | ₩182,477 | ₩174,278 | ₩176,576 | +0.15% | 1226.1만 |
|---|
| 2026.01.30 | ₩187,622 | ₩188,997 | ₩174,211 | ₩175,280 | -6.58% | 1355.6만 |
|---|
| 2026.01.29 | ₩190,199 | ₩192,523 | ₩183,561 | ₩191,856 | +0.87% | 1283.8만 |
|---|
| 2026.01.28 | ₩185,277 | ₩189,211 | ₩183,895 | ₩185,551 | +0.15% | 976.7만 |
|---|
| 2026.01.27 | ₩183,321 | ₩184,496 | ₩180,709 | ₩183,655 | +0.18% | 709.9만 |
|---|
| 2026.01.26 | ₩182,626 | ₩184,563 | ₩181,437 | ₩182,065 | -0.31% | 655.6만 |
|---|
| 2026.01.23 | ₩183,254 | ₩186,847 | ₩179,848 | ₩184,176 | +0.50% | 962.3만 |
|---|
| 2026.01.22 | ₩189,385 | ₩192,590 | ₩183,307 | ₩183,842 | -2.93% | 962.6만 |
|---|
| 2026.01.21 | ₩194,407 | ₩195,141 | ₩183,908 | ₩185,044 | -4.82% | 1590.2만 |
|---|
| 2026.01.20 | ₩200,460 | ₩202,648 | ₩192,163 | ₩193,004 | -3.72% | 1320.4만 |
|---|
| 2026.01.16 | ₩213,574 | ₩213,600 | ₩207,784 | ₩208,111 | -2.56% | 814.9만 |
|---|
| 2026.01.15 | ₩213,240 | ₩215,430 | ₩210,181 | ₩211,023 | -1.04% | 486만 |
|---|
| 2026.01.14 | ₩220,599 | ₩220,599 | ₩205,399 | ₩210,381 | -4.63% | 1085.8만 |
|---|
| 2026.01.13 | ₩224,499 | ₩228,266 | ₩219,985 | ₩223,645 | -0.38% | 480.3만 |
|---|
| 2026.01.12 | ₩217,088 | ₩225,080 | ₩214,669 | ₩224,299 | +3.32% | 561.7만 |
|---|
| 2026.01.09 | ₩224,406 | ₩225,608 | ₩217,754 | ₩219,691 | -2.10% | 506.9만 |
|---|
| 2026.01.08 | ₩224,125 | ₩224,947 | ₩218,560 | ₩224,767 | +0.29% | 443.6만 |
|---|
| 2026.01.07 | ₩224,179 | ₩226,463 | ₩219,811 | ₩222,710 | -0.66% | 406.4만 |
|---|
| 2026.01.06 | ₩218,850 | ₩225,621 | ₩214,155 | ₩224,994 | +2.81% | 510.8만 |
|---|
| 2026.01.05 | ₩212,158 | ₩222,950 | ₩211,837 | ₩222,002 | +4.64% | 582.5만 |
|---|
| 2026.01.02 | ₩216,632 | ₩219,451 | ₩207,229 | ₩209,967 | -3.08% | 653.3만 |
|---|
| 2025.12.31 | ₩218,502 | ₩218,823 | ₩214,709 | ₩215,003 | -1.60% | 421.7만 |
|---|
| 2025.12.30 | ₩223,030 | ₩223,257 | ₩218,596 | ₩218,703 | -1.94% | 481.2만 |
|---|
| 2025.12.29 | ₩226,730 | ₩228,239 | ₩223,418 | ₩224,232 | -1.10% | 305.5만 |
|---|
| 2025.12.26 | ₩225,795 | ₩228,493 | ₩224,519 | ₩228,173 | +1.05% | 257.4만 |
|---|
| 2025.12.24 | ₩225,448 | ₩227,598 | ₩224,553 | ₩226,329 | +0.39% | 183.2만 |
|---|
| 2025.12.23 | ₩225,087 | ₩226,570 | ₩222,937 | ₩226,436 | +0.60% | 348.8만 |
|---|
| 2025.12.22 | ₩230,684 | ₩231,044 | ₩226,463 | ₩226,623 | -1.76% | 540만 |
|---|
| 2025.12.19 | ₩223,110 | ₩229,428 | ₩223,070 | ₩226,490 | +1.51% | 1384.9만 |
|---|
| 2025.12.18 | ₩223,297 | ₩231,017 | ₩220,786 | ₩222,790 | -0.23% | 783.5만 |
|---|
| 2025.12.17 | ₩222,429 | ₩227,505 | ₩215,803 | ₩216,018 | -2.88% | 875.9만 |
|---|
| 2025.12.16 | ₩209,981 | ₩218,596 | ₩207,910 | ₩217,901 | +3.77% | 639.8만 |
|---|
| 2025.12.15 | ₩222,643 | ₩226,249 | ₩213,066 | ₩213,507 | -4.10% | 692.7만 |
|---|
| 2025.12.12 | ₩219,945 | ₩219,945 | ₩212,505 | ₩219,304 | -0.29% | 626.6만 |
|---|
| 2025.12.11 | ₩223,698 | ₩223,818 | ₩216,886 | ₩220,052 | -1.63% | 519.2만 |
|---|
| 2025.12.10 | ₩211,904 | ₩225,635 | ₩211,183 | ₩224,954 | +6.16% | 750.3만 |
|---|
| 2025.12.09 | ₩211,837 | ₩216,976 | ₩211,156 | ₩213,560 | +0.81% | 482.4만 |
|---|
| 2025.12.08 | ₩216,258 | ₩218,743 | ₩208,779 | ₩211,583 | -2.16% | 483.5만 |
|---|
| 2025.12.05 | ₩216,312 | ₩217,915 | ₩212,291 | ₩215,150 | -0.54% | 544만 |
|---|
| 2025.12.04 | ₩214,161 | ₩218,061 | ₩210,862 | ₩216,793 | +1.23% | 541.5만 |
|---|
| 2025.12.03 | ₩208,365 | ₩215,343 | ₩207,296 | ₩213,707 | +2.56% | 558만 |
|---|
| 2025.12.02 | ₩204,972 | ₩212,024 | ₩203,195 | ₩209,473 | +2.20% | 842.9만 |
|---|
| 2025.12.01 | ₩204,090 | ₩207,777 | ₩199,135 | ₩199,389 | -2.30% | 1174.7만 |
|---|
| 2025.11.28 | ₩213,707 | ₩215,043 | ₩210,836 | ₩211,891 | -0.85% | 420.1만 |
|---|
| 2025.11.26 | ₩211,463 | ₩214,482 | ₩210,261 | ₩212,826 | +0.64% | 523.9만 |
|---|
| 2025.11.25 | ₩206,468 | ₩211,450 | ₩202,194 | ₩210,194 | +1.80% | 858.8만 |
|---|
| 2025.11.24 | ₩199,042 | ₩208,832 | ₩196,450 | ₩207,443 | +4.22% | 914.2만 |
|---|
| 2025.11.21 | ₩193,098 | ₩200,190 | ₩190,239 | ₩197,412 | +2.23% | 1026만 |
|---|
| 2025.11.20 | ₩206,341 | ₩206,855 | ₩192,083 | ₩193,084 | -6.42% | 1344.7만 |
|---|
| 2025.11.19 | ₩189,264 | ₩196,410 | ₩187,813 | ₩195,008 | +3.03% | 957.2만 |
|---|
| 2025.11.18 | ₩183,655 | ₩190,226 | ₩181,892 | ₩187,595 | +2.15% | 1287.4만 |
|---|
| 2025.11.17 | ₩191,869 | ₩194,073 | ₩185,271 | ₩186,900 | -2.59% | 1253.2만 |
|---|
| 2025.11.14 | ₩190,106 | ₩199,977 | ₩188,329 | ₩195,061 | +2.61% | 838.4만 |
|---|
| 2025.11.13 | ₩205,479 | ₩207,029 | ₩192,069 | ₩195,462 | -4.88% | 1135.1만 |
|---|
| 2025.11.12 | ₩213,854 | ₩214,367 | ₩208,672 | ₩209,153 | -2.20% | 658.6만 |
|---|
| 2025.11.11 | ₩209,473 | ₩213,761 | ₩207,723 | ₩212,291 | +1.35% | 534.4만 |
|---|
| 2025.11.10 | ₩209,854 | ₩213,213 | ₩208,031 | ₩212,211 | +1.12% | 1049.3만 |
|---|
| 2025.11.07 | ₩205,620 | ₩205,693 | ₩196,183 | ₩203,569 | -1.00% | 1132.3만 |
|---|
| 2025.11.06 | ₩216,946 | ₩217,834 | ₩207,483 | ₩208,431 | -3.92% | 1003만 |
|---|
| 2025.11.05 | ₩213,120 | ₩222,636 | ₩208,673 | ₩217,607 | +2.11% | 971.1만 |
|---|
| 2025.11.04 | ₩217,801 | ₩232,586 | ₩214,322 | ₩214,963 | -1.30% | 1612.2만 |
|---|
| 2025.11.03 | ₩234,410 | ₩238,250 | ₩226,690 | ₩230,991 | -1.46% | 1463.2만 |
|---|
| 2025.10.31 | ₩239,018 | ₩240,100 | ₩229,321 | ₩232,220 | -2.84% | 1095.3만 |
|---|
| 2025.10.30 | ₩236,313 | ₩238,056 | ₩230,657 | ₩231,886 | -1.87% | 939.5만 |
|---|
| 2025.10.29 | ₩240,421 | ₩243,346 | ₩235,479 | ₩239,098 | -0.55% | 1079만 |
|---|
| 2025.10.28 | ₩231,639 | ₩239,886 | ₩230,804 | ₩239,032 | +3.19% | 716.8만 |
|---|
| 2025.10.27 | ₩233,448 | ₩236,253 | ₩230,583 | ₩233,822 | +0.16% | 993만 |
|---|
| 2025.10.24 | ₩225,060 | ₩233,395 | ₩225,060 | ₩231,004 | +2.64% | 838.2만 |
|---|
| 2025.10.23 | ₩217,046 | ₩223,952 | ₩216,567 | ₩223,097 | +2.79% | 617.2만 |
|---|
| 2025.10.22 | ₩217,033 | ₩218,182 | ₩212,684 | ₩216,392 | -0.30% | 620.7만 |
|---|
| 2025.10.21 | ₩220,105 | ₩220,653 | ₩215,190 | ₩217,233 | -1.30% | 613.9만 |
|---|
| 2025.10.20 | ₩212,939 | ₩220,492 | ₩212,939 | ₩219,998 | +3.32% | 626.6만 |
|---|
| 2025.10.17 | ₩208,204 | ₩212,247 | ₩206,401 | ₩210,715 | +1.21% | 759.5만 |
|---|
| 2025.10.16 | ₩214,722 | ₩220,319 | ₩208,218 | ₩209,126 | -2.61% | 893.8만 |
|---|
| 2025.10.15 | ₩206,962 | ₩211,924 | ₩206,019 | ₩208,645 | +0.81% | 601만 |
|---|
| 2025.10.14 | ₩198,240 | ₩206,922 | ₩193,886 | ₩204,197 | +3.00% | 869.8만 |
|---|
| 2025.10.13 | ₩205,847 | ₩206,991 | ₩201,820 | ₩205,239 | -0.30% | 798.6만 |
|---|
| 2025.10.10 | ₩219,063 | ₩220,725 | ₩201,155 | ₩201,713 | -7.92% | 1243.2만 |
|---|
| 2025.10.09 | ₩222,650 | ₩223,857 | ₩217,006 | ₩218,876 | -1.69% | 705.1만 |
|---|
| 2025.10.08 | ₩217,714 | ₩223,778 | ₩217,714 | ₩222,296 | +2.10% | 736.7만 |
|---|
| 2025.10.07 | ₩220,386 | ₩224,924 | ₩214,696 | ₩215,417 | -2.25% | 697.2만 |
|---|
| 2025.10.06 | ₩222,456 | ₩226,650 | ₩217,460 | ₩219,718 | -1.23% | 1131.8만 |
|---|
| 2025.10.03 | ₩204,197 | ₩217,180 | ₩203,690 | ₩215,230 | +5.40% | 1574만 |
|---|
| 2025.10.02 | ₩202,020 | ₩202,314 | ₩197,485 | ₩202,087 | +0.03% | 727.2만 |
|---|
| 2025.10.01 | ₩195,382 | ₩202,680 | ₩195,141 | ₩199,776 | +2.25% | 673.3만 |
|---|
| 2025.09.30 | ₩197,666 | ₩202,728 | ₩194,300 | ₩198,494 | +0.42% | 925.5만 |
|---|
| 2025.09.29 | ₩189,331 | ₩199,790 | ₩188,209 | ₩199,015 | +5.11% | 1470.3만 |
|---|
| 2025.09.26 | ₩191,161 | ₩192,336 | ₩186,326 | ₩187,328 | -2.01% | 726만 |
|---|
| 2025.09.25 | ₩193,672 | ₩193,859 | ₩189,785 | ₩191,602 | -1.07% | 851.1만 |
|---|
| 2025.09.24 | ₩201,406 | ₩203,436 | ₩198,053 | ₩198,788 | -1.30% | 556만 |
|---|
| 2025.09.23 | ₩209,834 | ₩209,954 | ₩199,148 | ₩200,270 | -4.56% | 737.6만 |
|---|
| 2025.09.22 | ₩204,598 | ₩212,385 | ₩202,768 | ₩209,860 | +2.57% | 702.1만 |
|---|
| 2025.09.19 | ₩202,968 | ₩207,202 | ₩202,688 | ₩204,758 | +0.88% | 881.3만 |
|---|
| 2025.09.18 | ₩199,683 | ₩204,264 | ₩197,933 | ₩203,169 | +1.75% | 648.6만 |
|---|
| 2025.09.17 | ₩198,307 | ₩199,148 | ₩194,166 | ₩197,506 | -0.40% | 429.1만 |
|---|
| 2025.09.16 | ₩199,135 | ₩200,578 | ₩193,939 | ₩196,624 | -1.26% | 545.4만 |
|---|
| 2025.09.15 | ₩192,657 | ₩197,946 | ₩190,854 | ₩197,532 | +2.53% | 671.5만 |
|---|
| 2025.09.12 | ₩191,695 | ₩193,165 | ₩189,024 | ₩191,508 | -0.10% | 491.2만 |
|---|
| 2025.09.11 | ₩189,732 | ₩196,330 | ₩189,732 | ₩193,712 | +2.10% | 605.2만 |
|---|
| 2025.09.10 | ₩193,071 | ₩194,287 | ₩188,730 | ₩189,932 | -1.63% | 736.2만 |
|---|
| 2025.09.09 | ₩193,706 | ₩195,823 | ₩190,800 | ₩191,589 | -1.09% | 574.9만 |
|---|
| 2025.09.08 | ₩197,091 | ₩198,441 | ₩192,441 | ₩195,302 | -0.91% | 578.2만 |
|---|
| 2025.09.05 | ₩195,796 | ₩197,639 | ₩193,565 | ₩196,103 | +0.16% | 572.8만 |
|---|
| 2025.09.04 | ₩188,203 | ₩194,487 | ₩187,091 | ₩193,872 | +3.01% | 653.9만 |
|---|
| 2025.09.03 | ₩186,994 | ₩188,312 | ₩184,473 | ₩187,288 | +0.16% | 353.2만 |
|---|
| 2025.09.02 | ₩182,920 | ₩186,086 | ₩178,178 | ₩185,712 | +1.53% | 508.2만 |
|---|
| 2025.08.29 | ₩188,904 | ₩191,121 | ₩186,874 | ₩188,703 | -0.11% | 461.7만 |
|---|
| 2025.08.28 | ₩188,089 | ₩192,604 | ₩187,782 | ₩189,051 | +0.51% | 634만 |
|---|