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 | ₩222,052 | ₩228,738 | ₩221,664 | ₩228,478 | +2.89% | 675.8만 |
| 2026.10.08 | ₩221,029 | ₩224,586 | ₩219,344 | ₩220,066 | -0.44% | 722.1만 |
| 2026.10.07 | ₩217,405 | ₩223,280 | ₩215,800 | ₩222,032 | +2.13% | 647.5만 |
| 2026.10.06 | ₩222,019 | ₩222,366 | ₩218,114 | ₩219,906 | -0.95% | 977.7만 |
| 2026.10.05 | ₩204,687 | ₩217,967 | ₩202,868 | ₩214,115 | +4.61% | 894.9만 |
| 2026.10.02 | ₩202,962 | ₩204,620 | ₩200,969 | ₩202,454 | -0.25% | 573.1만 |
| 2026.10.01 | ₩200,822 | ₩204,125 | ₩197,934 | ₩199,378 | -0.72% | 493.1만 |
| 2026.09.30 | ₩198,830 | ₩202,902 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩198,322 |
| -0.26% |
| 701만 |
| 2026.09.29 | ₩192,451 | ₩199,712 | ₩190,472 | ₩198,268 | +3.02% | 871만 |
|---|
| 2026.09.28 | ₩184,601 | ₩192,638 | ₩182,528 | ₩192,585 | +4.32% | 815.1만 |
|---|
| 2026.09.25 | ₩193,200 | ₩193,874 | ₩188,468 | ₩190,231 | -1.54% | 599.2만 |
|---|
| 2026.09.24 | ₩187,971 | ₩195,192 | ₩187,623 | ₩194,122 | +3.27% | 945.8만 |
|---|
| 2026.09.23 | ₩196,075 | ₩202,320 | ₩181,445 | ₩190,351 | -2.92% | 2089.6만 |
|---|
| 2026.09.22 | ₩193,307 | ₩200,836 | ₩192,906 | ₩197,573 | +2.21% | 2546.6만 |
|---|
| 2026.09.21 | ₩172,238 | ₩184,588 | ₩169,021 | ₩184,440 | +7.08% | 1665만 |
|---|
| 2026.09.18 | ₩172,231 | ₩173,047 | ₩169,603 | ₩171,843 | -0.23% | 1110.2만 |
|---|
| 2026.09.17 | ₩174,183 | ₩174,919 | ₩170,693 | ₩171,977 | -1.27% | 702만 |
|---|
| 2026.09.16 | ₩173,381 | ₩177,440 | ₩171,990 | ₩173,796 | +0.24% | 637.9만 |
|---|
| 2026.09.15 | ₩177,032 | ₩178,182 | ₩173,368 | ₩173,662 | -1.90% | 618만 |
|---|
| 2026.09.14 | ₩172,699 | ₩180,188 | ₩171,295 | ₩179,051 | +3.68% | 763.8만 |
|---|
| 2026.09.11 | ₩174,852 | ₩176,483 | ₩171,696 | ₩172,231 | -1.50% | 1078만 |
|---|
| 2026.09.10 | ₩165,865 | ₩172,498 | ₩165,865 | ₩169,302 | +2.07% | 1212.8만 |
|---|
| 2026.09.09 | ₩184,547 | ₩184,842 | ₩168,486 | ₩169,556 | -8.12% | 1433.1만 |
|---|
| 2026.09.08 | ₩189,502 | ₩189,629 | ₩177,326 | ₩179,332 | -5.37% | 1401.6만 |
|---|
| 2026.09.04 | ₩193,313 | ₩199,833 | ₩193,226 | ₩194,029 | +0.37% | 690.4만 |
|---|
| 2026.09.03 | ₩191,328 | ₩195,741 | ₩190,244 | ₩195,085 | +1.96% | 595.2만 |
|---|
| 2026.09.02 | ₩186,754 | ₩189,970 | ₩185,751 | ₩189,723 | +1.59% | 620.9만 |
|---|
| 2026.09.01 | ₩192,123 | ₩194,637 | ₩186,192 | ₩186,981 | -2.68% | 915.1만 |
|---|
| 2026.08.31 | ₩201,531 | ₩202,307 | ₩193,748 | ₩197,078 | -2.21% | 701.4만 |
|---|
| 2026.08.28 | ₩207,047 | ₩209,274 | ₩203,879 | ₩204,473 | -1.24% | 498.9만 |
|---|
| 2026.08.27 | ₩201,237 | ₩208,204 | ₩200,862 | ₩206,386 | +2.56% | 670.5만 |
|---|
| 2026.08.26 | ₩203,798 | ₩205,677 | ₩200,796 | ₩200,983 | -1.38% | 570.9만 |
|---|
| 2026.08.25 | ₩200,481 | ₩206,827 | ₩199,605 | ₩205,784 | +2.64% | 595.6만 |
|---|
| 2026.08.24 | ₩198,596 | ₩202,775 | ₩196,316 | ₩200,328 | +0.87% | 556만 |
|---|
| 2026.08.21 | ₩197,452 | ₩199,873 | ₩194,029 | ₩199,592 | +1.08% | 531.7만 |
|---|
| 2026.08.20 | ₩195,741 | ₩198,442 | ₩192,732 | ₩196,824 | +0.55% | 593.5만 |
|---|
| 2026.08.19 | ₩196,102 | ₩200,301 | ₩194,724 | ₩196,021 | -0.04% | 619.5만 |
|---|
| 2026.08.18 | ₩198,041 | ₩201,277 | ₩195,620 | ₩196,021 | -1.02% | 672.1만 |
|---|
| 2026.08.17 | ₩203,952 | ₩205,008 | ₩198,108 | ₩198,790 | -2.53% | 774.8만 |
|---|
| 2026.08.14 | ₩211,748 | ₩212,457 | ₩205,062 | ₩206,372 | -2.54% | 548.9만 |
|---|
| 2026.08.13 | ₩203,664 | ₩212,270 | ₩202,093 | ₩212,002 | +4.09% | 812.6만 |
|---|
| 2026.08.12 | ₩203,243 | ₩205,237 | ₩198,850 | ₩201,143 | -1.03% | 587.9만 |
|---|
| 2026.08.11 | ₩205,744 | ₩207,282 | ₩202,681 | ₩204,085 | -0.81% | 827.6만 |
|---|
| 2026.08.10 | ₩201,183 | ₩208,111 | ₩199,124 | ₩207,522 | +3.15% | 1081.7만 |
|---|
| 2026.08.07 | ₩198,489 | ₩204,406 | ₩194,711 | ₩202,695 | +2.12% | 1340.5만 |
|---|
| 2026.08.06 | ₩192,170 | ₩198,041 | ₩190,030 | ₩197,172 | +2.60% | 1754.2만 |
|---|
| 2026.08.05 | ₩200,595 | ₩205,784 | ₩190,592 | ₩192,892 | -3.84% | 4154.2만 |
|---|
| 2026.08.04 | ₩157,614 | ₩165,417 | ₩157,253 | ₩164,889 | +4.62% | 2145.2만 |
|---|
| 2026.08.03 | ₩160,957 | ₩162,816 | ₩155,983 | ₩156,477 | -2.78% | 918.7만 |
|---|
| 2026.07.31 | ₩161,720 | ₩163,485 | ₩154,151 | ₩156,665 | -3.13% | 1260.5만 |
|---|
| 2026.07.30 | ₩168,921 | ₩169,316 | ₩163,538 | ₩163,686 | -3.10% | 1071.1만 |
|---|
| 2026.07.29 | ₩172,572 | ₩178,837 | ₩171,469 | ₩172,739 | +0.10% | 752.2만 |
|---|
| 2026.07.28 | ₩171,562 | ₩179,185 | ₩171,001 | ₩174,223 | +1.55% | 1024.5만 |
|---|
| 2026.07.27 | ₩158,062 | ₩169,717 | ₩157,547 | ₩169,677 | +7.35% | 1132.9만 |
|---|
| 2026.07.24 | ₩151,102 | ₩153,255 | ₩148,788 | ₩152,118 | +0.67% | 744.4만 |
|---|
| 2026.07.23 | ₩157,053 | ₩157,681 | ₩148,514 | ₩149,778 | -4.63% | 1055.4만 |
|---|
| 2026.07.22 | ₩164,421 | ₩165,056 | ₩155,957 | ₩158,363 | -3.68% | 775.6만 |
|---|
| 2026.07.21 | ₩162,094 | ₩166,213 | ₩159,473 | ₩164,528 | +1.50% | 684.9만 |
|---|
| 2026.07.20 | ₩166,133 | ₩171,522 | ₩165,090 | ₩166,467 | +0.20% | 745.5만 |
|---|
| 2026.07.17 | ₩166,628 | ₩166,628 | ₩161,960 | ₩165,237 | -0.83% | 643.5만 |
|---|
| 2026.07.16 | ₩166,628 | ₩171,027 | ₩162,856 | ₩167,243 | +0.37% | 823.4만 |
|---|
| 2026.07.15 | ₩169,102 | ₩170,626 | ₩161,639 | ₩165,223 | -2.29% | 837.5만 |
|---|
| 2026.07.14 | ₩162,656 | ₩168,647 | ₩160,476 | ₩168,072 | +3.33% | 481.7만 |
|---|
| 2026.07.13 | ₩166,668 | ₩169,436 | ₩162,749 | ₩166,815 | +0.09% | 676.1만 |
|---|
| 2026.07.10 | ₩169,523 | ₩174,852 | ₩163,552 | ₩163,873 | -3.33% | 546.5만 |
|---|
| 2026.07.09 | ₩156,798 | ₩164,782 | ₩156,076 | ₩164,715 | +5.05% | 645.6만 |
|---|
| 2026.07.08 | ₩161,720 | ₩161,733 | ₩154,017 | ₩159,433 | -1.41% | 565.2만 |
|---|
| 2026.07.07 | ₩164,274 | ₩168,420 | ₩162,442 | ₩162,990 | -0.78% | 1034만 |
|---|
| 2026.07.06 | ₩159,085 | ₩162,535 | ₩154,739 | ₩160,663 | +0.99% | 733.7만 |
|---|
| 2026.07.02 | ₩159,206 | ₩162,214 | ₩158,363 | ₩159,754 | +0.34% | 676만 |
|---|
| 2026.07.01 | ₩156,899 | ₩165,424 | ₩156,899 | ₩162,656 | +3.67% | 840.5만 |
|---|
| 2026.06.30 | ₩151,115 | ₩155,127 | ₩149,778 | ₩152,693 | +1.04% | 660.9만 |
|---|
| 2026.06.29 | ₩158,310 | ₩161,305 | ₩152,439 | ₩152,733 | -3.52% | 991.9만 |
|---|
| 2026.06.26 | ₩150,573 | ₩157,628 | ₩149,911 | ₩156,277 | +3.79% | 994.6만 |
|---|
| 2026.06.25 | ₩151,650 | ₩154,712 | ₩148,875 | ₩149,269 | -1.57% | 790.4만 |
|---|
| 2026.06.24 | ₩142,917 | ₩153,107 | ₩142,717 | ₩152,680 | +6.83% | 2011.2만 |
|---|
| 2026.06.23 | ₩144,234 | ₩147,130 | ₩143,078 | ₩144,000 | -0.16% | 1062.8만 |
|---|
| 2026.06.22 | ₩142,757 | ₩149,216 | ₩141,754 | ₩144,402 | +1.15% | 859.6만 |
|---|
| 2026.06.18 | ₩144,148 | ₩146,648 | ₩141,941 | ₩145,565 | +0.98% | 1006.4만 |
|---|
| 2026.06.17 | ₩150,313 | ₩152,546 | ₩144,107 | ₩144,549 | -3.83% | 877.6만 |
|---|
| 2026.06.16 | ₩149,751 | ₩153,228 | ₩149,236 | ₩151,422 | +1.12% | 548.7만 |
|---|
| 2026.06.15 | ₩148,307 | ₩154,211 | ₩147,370 | ₩150,433 | +1.43% | 683만 |
|---|
| 2026.06.12 | ₩147,237 | ₩148,480 | ₩143,064 | ₩144,749 | -1.69% | 880.5만 |
|---|
| 2026.06.11 | ₩142,957 | ₩147,865 | ₩139,226 | ₩147,732 | +3.34% | 824.6만 |
|---|
| 2026.06.10 | ₩145,231 | ₩147,437 | ₩142,289 | ₩144,696 | -0.37% | 739.1만 |
|---|
| 2026.06.09 | ₩148,440 | ₩156,411 | ₩143,345 | ₩147,665 | -0.52% | 782.9만 |
|---|
| 2026.06.08 | ₩151,891 | ₩153,629 | ₩147,798 | ₩148,146 | -2.47% | 701.2만 |
|---|
| 2026.06.05 | ₩153,121 | ₩154,993 | ₩144,816 | ₩146,488 | -4.33% | 810.5만 |
|---|
| 2026.06.04 | ₩154,960 | ₩157,494 | ₩152,900 | ₩155,180 | +0.14% | 714.3만 |
|---|
| 2026.06.03 | ₩153,268 | ₩154,137 | ₩150,446 | ₩151,035 | -1.46% | 757.3만 |
|---|
| 2026.06.02 | ₩161,084 | ₩162,522 | ₩154,505 | ₩156,477 | -2.86% | 930.4만 |
|---|
| 2026.06.01 | ₩160,810 | ₩166,661 | ₩159,212 | ₩165,986 | +3.22% | 1072만 |
|---|
| 2026.05.29 | ₩155,638 | ₩160,262 | ₩151,717 | ₩158,751 | +2.00% | 1208.4만 |
|---|
| 2026.05.28 | ₩143,338 | ₩154,124 | ₩143,038 | ₩153,830 | +7.32% | 1463.3만 |
|---|
| 2026.05.27 | ₩139,052 | ₩145,899 | ₩138,845 | ₩142,556 | +2.52% | 834.4만 |
|---|
| 2026.05.26 | ₩138,049 | ₩140,550 | ₩136,833 | ₩140,283 | +1.62% | 798.4만 |
|---|
| 2026.05.22 | ₩141,500 | ₩144,228 | ₩137,715 | ₩137,742 | -2.66% | 1055.7만 |
|---|
| 2026.05.21 | ₩138,063 | ₩142,315 | ₩135,943 | ₩140,229 | +1.57% | 694.9만 |
|---|
| 2026.05.20 | ₩133,984 | ₩140,577 | ₩132,702 | ₩140,430 | +4.81% | 817.9만 |
|---|
| 2026.05.19 | ₩137,702 | ₩140,283 | ₩134,693 | ₩135,081 | -1.90% | 1171.9만 |
|---|
| 2026.05.18 | ₩132,660 | ₩138,183 | ₩131,992 | ₩136,926 | +3.22% | 997.3만 |
|---|
| 2026.05.15 | ₩130,387 | ₩135,669 | ₩128,381 | ₩134,104 | +2.85% | 1585.9만 |
|---|
| 2026.05.14 | ₩127,578 | ₩131,002 | ₩125,706 | ₩130,280 | +2.12% | 1659.5만 |
|---|
| 2026.05.13 | ₩132,012 | ₩132,165 | ₩126,455 | ₩127,578 | -3.36% | 2077.2만 |
|---|
| 2026.05.12 | ₩136,926 | ₩137,996 | ₩131,811 | ₩133,516 | -2.49% | 1421.6만 |
|---|
| 2026.05.11 | ₩143,559 | ₩144,990 | ₩136,913 | ₩137,127 | -4.48% | 1880.3만 |
|---|
| 2026.05.08 | ₩147,691 | ₩148,226 | ₩143,559 | ₩147,651 | -0.03% | 1450.8만 |
|---|
| 2026.05.07 | ₩142,743 | ₩149,657 | ₩142,690 | ₩149,430 | +4.68% | 2272.5만 |
|---|
| 2026.05.06 | ₩145,244 | ₩146,608 | ₩139,440 | ₩141,005 | -2.92% | 2464.1만 |
|---|
| 2026.05.05 | ₩155,194 | ₩159,112 | ₩141,219 | ₩143,934 | -7.26% | 3976.3만 |
|---|
| 2026.05.04 | ₩169,369 | ₩173,033 | ₩167,296 | ₩170,573 | +0.71% | 1119.4만 |
|---|
| 2026.05.01 | ₩165,317 | ₩171,067 | ₩165,011 | ₩170,733 | +3.28% | 793.6만 |
|---|
| 2026.04.30 | ₩161,532 | ₩163,926 | ₩158,269 | ₩161,987 | +0.28% | 679.3만 |
|---|
| 2026.04.29 | ₩162,001 | ₩163,195 | ₩159,700 | ₩162,161 | +0.10% | 514.6만 |
|---|
| 2026.04.28 | ₩165,411 | ₩170,252 | ₩163,124 | ₩163,217 | -1.33% | 492.7만 |
|---|
| 2026.04.27 | ₩166,367 | ₩168,805 | ₩164,608 | ₩166,133 | -0.14% | 402.8만 |
|---|
| 2026.04.24 | ₩166,494 | ₩169,115 | ₩162,696 | ₩168,272 | +1.07% | 840.9만 |
|---|
| 2026.04.23 | ₩173,849 | ₩174,250 | ₩162,790 | ₩166,133 | -4.44% | 791.3만 |
|---|
| 2026.04.22 | ₩178,382 | ₩178,891 | ₩175,521 | ₩176,470 | -1.07% | 580.5만 |
|---|
| 2026.04.21 | ₩180,823 | ₩183,611 | ₩174,999 | ₩175,360 | -3.02% | 699.7만 |
|---|
| 2026.04.20 | ₩173,916 | ₩180,977 | ₩173,261 | ₩180,723 | +3.91% | 569.6만 |
|---|
| 2026.04.17 | ₩174,036 | ₩178,289 | ₩173,615 | ₩175,387 | +0.78% | 883.8만 |
|---|
| 2026.04.16 | ₩174,050 | ₩174,772 | ₩168,286 | ₩169,757 | -2.47% | 679.3만 |
|---|
| 2026.04.15 | ₩159,272 | ₩170,773 | ₩158,109 | ₩170,385 | +6.98% | 930.9만 |
|---|
| 2026.04.14 | ₩156,424 | ₩159,292 | ₩154,538 | ₩157,320 | +0.57% | 909.5만 |
|---|
| 2026.04.13 | ₩146,367 | ₩154,699 | ₩146,194 | ₩153,749 | +5.04% | 1050.7만 |
|---|
| 2026.04.10 | ₩151,128 | ₩152,318 | ₩145,696 | ₩148,159 | -1.96% | 897.5만 |
|---|
| 2026.04.09 | ₩160,891 | ₩161,292 | ₩149,778 | ₩150,286 | -6.59% | 1054.8만 |
|---|
| 2026.04.08 | ₩166,935 | ₩169,168 | ₩159,901 | ₩160,610 | -3.79% | 789.8만 |
|---|
| 2026.04.07 | ₩157,206 | ₩157,601 | ₩151,904 | ₩156,544 | -0.42% | 594.2만 |
|---|
| 2026.04.06 | ₩157,521 | ₩162,001 | ₩156,598 | ₩158,871 | +0.86% | 467.9만 |
|---|
| 2026.04.02 | ₩152,907 | ₩160,075 | ₩149,811 | ₩158,136 | +3.42% | 709만 |
|---|
| 2026.04.01 | ₩161,425 | ₩161,639 | ₩155,368 | ₩158,497 | -1.81% | 635.4만 |
|---|
| 2026.03.31 | ₩151,790 | ₩159,433 | ₩148,708 | ₩158,631 | +4.51% | 1000만 |
|---|
| 2026.03.30 | ₩150,246 | ₩153,214 | ₩147,919 | ₩149,470 | -0.52% | 755.2만 |
|---|
| 2026.03.27 | ₩151,797 | ₩153,790 | ₩147,337 | ₩149,577 | -1.46% | 773.3만 |
|---|
| 2026.03.26 | ₩155,461 | ₩161,385 | ₩153,790 | ₩154,365 | -0.71% | 771.5만 |
|---|
| 2026.03.25 | ₩160,503 | ₩162,181 | ₩154,579 | ₩158,363 | -1.33% | 816.2만 |
|---|
| 2026.03.24 | ₩158,136 | ₩159,206 | ₩153,067 | ₩155,327 | -1.78% | 1332.2만 |
|---|
| 2026.03.23 | ₩158,590 | ₩164,220 | ₩158,256 | ₩161,947 | +2.12% | 878.5만 |
|---|
| 2026.03.20 | ₩162,689 | ₩162,963 | ₩154,472 | ₩156,170 | -4.01% | 1195.6만 |
|---|
| 2026.03.19 | ₩163,833 | ₩166,614 | ₩161,158 | ₩163,645 | -0.11% | 720.4만 |
|---|
| 2026.03.18 | ₩169,757 | ₩172,057 | ₩165,290 | ₩165,491 | -2.51% | 672.9만 |
|---|
| 2026.03.17 | ₩170,319 | ₩177,781 | ₩169,754 | ₩170,907 | +0.35% | 499.8만 |
|---|
| 2026.03.16 | ₩167,483 | ₩170,660 | ₩166,547 | ₩169,275 | +1.07% | 487.9만 |
|---|
| 2026.03.13 | ₩168,259 | ₩172,418 | ₩162,121 | ₩164,434 | -2.27% | 784만 |
|---|
| 2026.03.12 | ₩170,907 | ₩176,096 | ₩168,060 | ₩168,727 | -1.28% | 582.5만 |
|---|
| 2026.03.11 | ₩174,585 | ₩179,813 | ₩169,275 | ₩173,207 | -0.79% | 617.6만 |
|---|
| 2026.03.10 | ₩178,095 | ₩179,666 | ₩171,535 | ₩172,993 | -2.86% | 699.9만 |
|---|
| 2026.03.09 | ₩171,001 | ₩180,255 | ₩170,720 | ₩178,530 | +4.40% | 932.9만 |
|---|
| 2026.03.06 | ₩174,798 | ₩180,562 | ₩171,188 | ₩174,116 | -0.39% | 1574.8만 |
|---|
| 2026.03.05 | ₩171,743 | ₩181,819 | ₩171,743 | ₩180,255 | +4.96% | 1317.7만 |
|---|
| 2026.03.04 | ₩163,478 | ₩174,183 | ₩162,485 | ₩173,381 | +6.06% | 1145.8만 |
|---|
| 2026.03.03 | ₩153,716 | ₩163,191 | ₩150,377 | ₩162,977 | +6.02% | 1271.8만 |
|---|
| 2026.03.02 | ₩154,859 | ₩160,797 | ₩152,947 | ₩159,647 | +3.09% | 833.7만 |
|---|
| 2026.02.27 | ₩165,123 | ₩165,725 | ₩158,550 | ₩161,452 | -2.22% | 1003.3만 |
|---|
| 2026.02.26 | ₩162,469 | ₩168,500 | ₩161,479 | ₩168,420 | +3.66% | 1206만 |
|---|
| 2026.02.25 | ₩157,741 | ₩165,518 | ₩157,320 | ₩160,891 | +2.00% | 1021.8만 |
|---|
| 2026.02.24 | ₩156,464 | ₩160,850 | ₩154,726 | ₩156,370 | -0.06% | 1126.3만 |
|---|
| 2026.02.23 | ₩165,738 | ₩166,360 | ₩154,966 | ₩156,839 | -5.37% | 1276.4만 |
|---|
| 2026.02.20 | ₩163,498 | ₩175,200 | ₩161,460 | ₩168,767 | +3.22% | 1466.9만 |
|---|
| 2026.02.19 | ₩160,650 | ₩166,694 | ₩159,968 | ₩165,558 | +3.06% | 1246.5만 |
|---|
| 2026.02.18 | ₩151,128 | ₩166,801 | ₩150,433 | ₩162,669 | +7.64% | 1869만 |
|---|
| 2026.02.17 | ₩150,446 | ₩155,969 | ₩148,320 | ₩151,837 | +0.92% | 1465.6만 |
|---|
| 2026.02.13 | ₩147,384 | ₩151,636 | ₩143,666 | ₩150,714 | +2.26% | 1885만 |
|---|
| 2026.02.12 | ₩161,399 | ₩161,813 | ₩140,310 | ₩147,986 | -8.31% | 3684.2만 |
|---|
| 2026.02.11 | ₩185,751 | ₩186,018 | ₩146,568 | ₩158,751 | -14.54% | 5330만 |
|---|
| 2026.02.10 | ₩164,073 | ₩172,276 | ₩164,073 | ₩170,158 | +3.71% | 2685.5만 |
|---|
| 2026.02.09 | ₩150,667 | ₩160,583 | ₩148,280 | ₩158,336 | +5.09% | 1409.3만 |
|---|
| 2026.02.06 | ₩149,844 | ₩153,843 | ₩146,809 | ₩149,844 | 0.00% | 1402.8만 |
|---|
| 2026.02.05 | ₩150,781 | ₩154,752 | ₩145,481 | ₩148,761 | -1.34% | 1789만 |
|---|
| 2026.02.04 | ₩155,140 | ₩155,662 | ₩146,956 | ₩152,479 | -1.72% | 2076.6만 |
|---|
| 2026.02.03 | ₩175,581 | ₩176,076 | ₩157,133 | ₩159,527 | -9.14% | 2573.8만 |
|---|
| 2026.02.02 | ₩176,524 | ₩182,699 | ₩174,491 | ₩176,791 | +0.15% | 1226.1만 |
|---|
| 2026.01.30 | ₩187,851 | ₩189,228 | ₩174,424 | ₩175,494 | -6.58% | 1355.6만 |
|---|
| 2026.01.29 | ₩190,432 | ₩192,758 | ₩183,785 | ₩192,090 | +0.87% | 1283.8만 |
|---|
| 2026.01.28 | ₩185,504 | ₩189,442 | ₩184,119 | ₩185,778 | +0.15% | 976.7만 |
|---|
| 2026.01.27 | ₩183,544 | ₩184,721 | ₩180,930 | ₩183,879 | +0.18% | 709.9만 |
|---|
| 2026.01.26 | ₩182,849 | ₩184,788 | ₩181,659 | ₩182,287 | -0.31% | 655.6만 |
|---|
| 2026.01.23 | ₩183,478 | ₩187,075 | ₩180,067 | ₩184,400 | +0.50% | 962.3만 |
|---|
| 2026.01.22 | ₩189,616 | ₩192,825 | ₩183,531 | ₩184,066 | -2.93% | 962.6만 |
|---|
| 2026.01.21 | ₩194,644 | ₩195,380 | ₩184,133 | ₩185,270 | -4.82% | 1590.2만 |
|---|
| 2026.01.20 | ₩200,705 | ₩202,895 | ₩192,397 | ₩193,240 | -3.72% | 1320.4만 |
|---|
| 2026.01.16 | ₩213,834 | ₩213,861 | ₩208,037 | ₩208,365 | -2.56% | 814.9만 |
|---|
| 2026.01.15 | ₩213,500 | ₩215,693 | ₩210,438 | ₩211,280 | -1.04% | 486만 |
|---|
| 2026.01.14 | ₩220,868 | ₩220,868 | ₩205,650 | ₩210,638 | -4.63% | 1085.8만 |
|---|
| 2026.01.13 | ₩224,773 | ₩228,545 | ₩220,253 | ₩223,918 | -0.38% | 480.3만 |
|---|
| 2026.01.12 | ₩217,353 | ₩225,355 | ₩214,931 | ₩224,573 | +3.32% | 561.7만 |
|---|
| 2026.01.09 | ₩224,680 | ₩225,883 | ₩218,020 | ₩219,959 | -2.10% | 506.9만 |
|---|
| 2026.01.08 | ₩224,399 | ₩225,221 | ₩218,826 | ₩225,041 | +0.29% | 443.6만 |
|---|
| 2026.01.07 | ₩224,452 | ₩226,739 | ₩220,079 | ₩222,981 | -0.66% | 406.4만 |
|---|
| 2026.01.06 | ₩219,117 | ₩225,897 | ₩214,416 | ₩225,268 | +2.81% | 510.8만 |
|---|
| 2026.01.05 | ₩212,417 | ₩223,222 | ₩212,096 | ₩222,273 | +4.64% | 582.5만 |
|---|
| 2026.01.02 | ₩216,897 | ₩219,718 | ₩207,482 | ₩210,224 | -3.08% | 653.3만 |
|---|
| 2025.12.31 | ₩218,769 | ₩219,090 | ₩214,971 | ₩215,265 | -1.60% | 421.7만 |
|---|
| 2025.12.30 | ₩223,302 | ₩223,530 | ₩218,863 | ₩218,970 | -1.94% | 481.2만 |
|---|
| 2025.12.29 | ₩227,007 | ₩228,518 | ₩223,690 | ₩224,506 | -1.10% | 305.5만 |
|---|
| 2025.12.26 | ₩226,071 | ₩228,772 | ₩224,793 | ₩228,451 | +1.05% | 257.4만 |
|---|
| 2025.12.24 | ₩225,723 | ₩227,876 | ₩224,827 | ₩226,605 | +0.39% | 183.2만 |
|---|
| 2025.12.23 | ₩225,362 | ₩226,846 | ₩223,209 | ₩226,712 | +0.60% | 348.8만 |
|---|
| 2025.12.22 | ₩230,965 | ₩231,326 | ₩226,739 | ₩226,900 | -1.76% | 540만 |
|---|
| 2025.12.19 | ₩223,383 | ₩229,708 | ₩223,342 | ₩226,766 | +1.51% | 1384.9만 |
|---|
| 2025.12.18 | ₩223,570 | ₩231,299 | ₩221,056 | ₩223,062 | -0.23% | 783.5만 |
|---|
| 2025.12.17 | ₩222,701 | ₩227,782 | ₩216,066 | ₩216,282 | -2.88% | 875.9만 |
|---|
| 2025.12.16 | ₩210,237 | ₩218,863 | ₩208,164 | ₩218,167 | +3.77% | 639.8만 |
|---|
| 2025.12.15 | ₩222,915 | ₩226,525 | ₩213,326 | ₩213,767 | -4.10% | 692.7만 |
|---|
| 2025.12.12 | ₩220,213 | ₩220,213 | ₩212,764 | ₩219,571 | -0.29% | 626.6만 |
|---|
| 2025.12.11 | ₩223,971 | ₩224,091 | ₩217,151 | ₩220,320 | -1.63% | 519.2만 |
|---|
| 2025.12.10 | ₩212,163 | ₩225,910 | ₩211,441 | ₩225,228 | +6.16% | 750.3만 |
|---|
| 2025.12.09 | ₩212,096 | ₩217,240 | ₩211,414 | ₩213,821 | +0.81% | 482.4만 |
|---|
| 2025.12.08 | ₩216,522 | ₩219,010 | ₩209,033 | ₩211,842 | -2.16% | 483.5만 |
|---|
| 2025.12.05 | ₩216,576 | ₩218,180 | ₩212,550 | ₩215,412 | -0.54% | 544만 |
|---|
| 2025.12.04 | ₩214,423 | ₩218,328 | ₩211,120 | ₩217,057 | +1.23% | 541.5만 |
|---|
| 2025.12.03 | ₩208,619 | ₩215,606 | ₩207,549 | ₩213,968 | +2.56% | 558만 |
|---|
| 2025.12.02 | ₩205,222 | ₩212,283 | ₩203,443 | ₩209,729 | +2.20% | 842.9만 |
|---|
| 2025.12.01 | ₩204,339 | ₩208,030 | ₩199,378 | ₩199,632 | -2.30% | 1174.7만 |
|---|
| 2025.11.28 | ₩213,968 | ₩215,305 | ₩211,093 | ₩212,149 | -0.85% | 420.1만 |
|---|
| 2025.11.26 | ₩211,721 | ₩214,744 | ₩210,518 | ₩213,085 | +0.64% | 523.9만 |
|---|
| 2025.11.25 | ₩206,720 | ₩211,708 | ₩202,440 | ₩210,451 | +1.80% | 858.8만 |
|---|
| 2025.11.24 | ₩199,284 | ₩209,087 | ₩196,690 | ₩207,696 | +4.22% | 914.2만 |
|---|
| 2025.11.21 | ₩193,333 | ₩200,435 | ₩190,472 | ₩197,653 | +2.23% | 1026만 |
|---|
| 2025.11.20 | ₩206,593 | ₩207,108 | ₩192,317 | ₩193,320 | -6.42% | 1344.7만 |
|---|
| 2025.11.19 | ₩189,495 | ₩196,650 | ₩188,042 | ₩195,246 | +3.03% | 957.2만 |
|---|
| 2025.11.18 | ₩183,879 | ₩190,458 | ₩182,114 | ₩187,824 | +2.15% | 1287.4만 |
|---|
| 2025.11.17 | ₩192,103 | ₩194,310 | ₩185,497 | ₩187,128 | -2.59% | 1253.2만 |
|---|
| 2025.11.14 | ₩190,338 | ₩200,221 | ₩188,559 | ₩195,299 | +2.61% | 838.4만 |
|---|
| 2025.11.13 | ₩205,730 | ₩207,282 | ₩192,304 | ₩195,700 | -4.88% | 1135.1만 |
|---|
| 2025.11.12 | ₩214,115 | ₩214,629 | ₩208,926 | ₩209,408 | -2.20% | 658.6만 |
|---|
| 2025.11.11 | ₩209,729 | ₩214,021 | ₩207,977 | ₩212,550 | +1.35% | 534.4만 |
|---|
| 2025.11.10 | ₩210,110 | ₩213,473 | ₩208,284 | ₩212,470 | +1.12% | 1049.3만 |
|---|
| 2025.11.07 | ₩205,871 | ₩205,944 | ₩196,423 | ₩203,818 | -1.00% | 1132.3만 |
|---|
| 2025.11.06 | ₩217,211 | ₩218,100 | ₩207,736 | ₩208,686 | -3.92% | 1003만 |
|---|
| 2025.11.05 | ₩213,380 | ₩222,908 | ₩208,928 | ₩217,873 | +2.11% | 971.1만 |
|---|
| 2025.11.04 | ₩218,067 | ₩232,869 | ₩214,583 | ₩215,225 | -1.30% | 1612.2만 |
|---|
| 2025.11.03 | ₩234,696 | ₩238,541 | ₩226,967 | ₩231,273 | -1.46% | 1463.2만 |
|---|
| 2025.10.31 | ₩239,310 | ₩240,393 | ₩229,601 | ₩232,503 | -2.84% | 1095.3만 |
|---|
| 2025.10.30 | ₩236,602 | ₩238,347 | ₩230,938 | ₩232,169 | -1.87% | 939.5만 |
|---|
| 2025.10.29 | ₩240,714 | ₩243,643 | ₩235,766 | ₩239,390 | -0.55% | 1079만 |
|---|
| 2025.10.28 | ₩231,921 | ₩240,179 | ₩231,085 | ₩239,323 | +3.19% | 716.8만 |
|---|
| 2025.10.27 | ₩233,733 | ₩236,542 | ₩230,865 | ₩234,108 | +0.16% | 993만 |
|---|
| 2025.10.24 | ₩225,335 | ₩233,680 | ₩225,335 | ₩231,286 | +2.64% | 838.2만 |
|---|
| 2025.10.23 | ₩217,311 | ₩224,225 | ₩216,831 | ₩223,369 | +2.79% | 617.2만 |
|---|
| 2025.10.22 | ₩217,298 | ₩218,448 | ₩212,944 | ₩216,656 | -0.30% | 620.7만 |
|---|
| 2025.10.21 | ₩220,374 | ₩220,922 | ₩215,452 | ₩217,498 | -1.30% | 613.9만 |
|---|
| 2025.10.20 | ₩213,199 | ₩220,761 | ₩213,199 | ₩220,267 | +3.32% | 626.6만 |
|---|
| 2025.10.17 | ₩208,458 | ₩212,506 | ₩206,653 | ₩210,972 | +1.21% | 759.5만 |
|---|
| 2025.10.16 | ₩214,984 | ₩220,588 | ₩208,472 | ₩209,381 | -2.61% | 893.8만 |
|---|
| 2025.10.15 | ₩207,215 | ₩212,183 | ₩206,271 | ₩208,900 | +0.81% | 601만 |
|---|
| 2025.10.14 | ₩198,482 | ₩207,175 | ₩194,122 | ₩204,446 | +3.00% | 869.8만 |
|---|
| 2025.10.13 | ₩206,098 | ₩207,244 | ₩202,066 | ₩205,490 | -0.30% | 798.6만 |
|---|
| 2025.10.10 | ₩219,331 | ₩220,994 | ₩201,400 | ₩201,959 | -7.92% | 1243.2만 |
|---|