시장 데이터를 불러오는 중
전체 종목
SPS 커머스 과거 주가
SPS Commerce, Inc. - Common Stock · SPSC · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SPS Commerce, Inc. - Common Stock · SPSC · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩112,329 | ₩114,658 | ₩111,258 | ₩113,239 | +0.81% | 37.9만 |
| 2026.10.08 | ₩108,634 | ₩111,887 | ₩107,884 | ₩111,539 | +2.67% | 66.4만 |
| 2026.10.07 | ₩108,179 | ₩109,651 | ₩106,974 | ₩108,433 | +0.24% | 55.5만 |
| 2026.10.06 | ₩108,835 | ₩111,325 | ₩107,349 | ₩108,460 | -0.34% | 46.8만 |
| 2026.10.05 | ₩110,682 | ₩110,749 | ₩107,429 | ₩107,710 | -2.69% | 68만 |
| 2026.10.02 | ₩113,453 | ₩113,761 | ₩107,978 | ₩110,240 | -2.83% | 46.6만 |
| 2026.10.01 | ₩113,480 | ₩114,203 | ₩110,642 | ₩112,717 | -0.67% | 37.8만 |
| 2026.09.30 | ₩109,973 | ₩112,262 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,361 |
| +0.35% |
| 38.8만 |
| 2026.09.29 | ₩108,272 | ₩110,133 | ₩107,697 | ₩109,973 | +1.57% | 39.7만 |
|---|
| 2026.09.28 | ₩107,215 | ₩108,808 | ₩105,595 | ₩108,446 | +1.15% | 29.3만 |
|---|
| 2026.09.25 | ₩111,017 | ₩111,766 | ₩108,687 | ₩108,835 | -1.97% | 73.1만 |
|---|
| 2026.09.24 | ₩109,584 | ₩111,338 | ₩108,567 | ₩110,695 | +1.01% | 33.9만 |
|---|
| 2026.09.23 | ₩108,861 | ₩109,852 | ₩107,603 | ₩108,821 | -0.04% | 31.1만 |
|---|
| 2026.09.22 | ₩111,525 | ₩111,659 | ₩105,756 | ₩109,076 | -2.20% | 40.3만 |
|---|
| 2026.09.21 | ₩108,085 | ₩110,133 | ₩106,746 | ₩109,303 | +1.13% | 45.2만 |
|---|
| 2026.09.18 | ₩106,827 | ₩107,817 | ₩104,578 | ₩106,746 | -0.08% | 106만 |
|---|
| 2026.09.17 | ₩107,831 | ₩109,424 | ₩104,912 | ₩107,550 | -0.26% | 42.2만 |
|---|
| 2026.09.16 | ₩108,420 | ₩109,491 | ₩107,630 | ₩108,005 | -0.38% | 37만 |
|---|
| 2026.09.15 | ₩109,370 | ₩112,074 | ₩108,661 | ₩109,772 | +0.37% | 37만 |
|---|
| 2026.09.14 | ₩113,252 | ₩113,641 | ₩110,026 | ₩111,151 | -1.86% | 71.9만 |
|---|
| 2026.09.11 | ₩103,159 | ₩119,732 | ₩103,159 | ₩110,682 | +7.29% | 180.7만 |
|---|
| 2026.09.10 | ₩104,645 | ₩105,515 | ₩102,864 | ₩103,386 | -1.20% | 28.7만 |
|---|
| 2026.09.09 | ₩104,859 | ₩107,349 | ₩103,547 | ₩104,765 | -0.09% | 72.1만 |
|---|
| 2026.09.08 | ₩108,741 | ₩109,665 | ₩104,189 | ₩105,756 | -2.75% | 49.3만 |
|---|
| 2026.09.04 | ₩111,271 | ₩112,034 | ₩108,259 | ₩111,110 | -0.14% | 41.7만 |
|---|
| 2026.09.03 | ₩114,631 | ₩117,911 | ₩111,525 | ₩112,730 | -1.66% | 40.8만 |
|---|
| 2026.09.02 | ₩111,231 | ₩112,610 | ₩110,026 | ₩110,869 | -0.32% | 55.9만 |
|---|
| 2026.09.01 | ₩113,641 | ₩114,163 | ₩110,454 | ₩111,017 | -2.31% | 39.7만 |
|---|
| 2026.08.31 | ₩112,583 | ₩115,153 | ₩112,128 | ₩114,323 | +1.55% | 48.6만 |
|---|
| 2026.08.28 | ₩112,396 | ₩114,511 | ₩112,396 | ₩113,681 | +1.14% | 35.4만 |
|---|
| 2026.08.27 | ₩109,598 | ₩113,828 | ₩109,210 | ₩112,717 | +2.85% | 42.1만 |
|---|
| 2026.08.26 | ₩106,184 | ₩108,353 | ₩106,184 | ₩107,737 | +1.46% | 25.2만 |
|---|
| 2026.08.25 | ₩107,389 | ₩108,861 | ₩104,417 | ₩107,844 | +0.42% | 23.8만 |
|---|
| 2026.08.24 | ₩108,272 | ₩110,441 | ₩107,817 | ₩108,902 | +0.58% | 39.8만 |
|---|
| 2026.08.21 | ₩106,278 | ₩108,554 | ₩105,113 | ₩108,554 | +2.14% | 44만 |
|---|
| 2026.08.20 | ₩107,309 | ₩107,898 | ₩105,220 | ₩106,331 | -0.91% | 47.5만 |
|---|
| 2026.08.19 | ₩104,752 | ₩109,959 | ₩104,752 | ₩108,112 | +3.21% | 49.7만 |
|---|
| 2026.08.18 | ₩104,417 | ₩105,381 | ₩103,346 | ₩103,587 | -0.79% | 41.5만 |
|---|
| 2026.08.17 | ₩103,882 | ₩105,421 | ₩101,780 | ₩102,048 | -1.77% | 54.8만 |
|---|
| 2026.08.14 | ₩107,603 | ₩108,031 | ₩104,015 | ₩106,291 | -1.22% | 54.7만 |
|---|
| 2026.08.13 | ₩102,570 | ₩106,385 | ₩100,950 | ₩106,251 | +3.59% | 92.4만 |
|---|
| 2026.08.12 | ₩98,246 | ₩102,436 | ₩97,402 | ₩102,289 | +4.12% | 84.3만 |
|---|
| 2026.08.11 | ₩99,343 | ₩101,070 | ₩98,741 | ₩100,281 | +0.94% | 66.6만 |
|---|
| 2026.08.10 | ₩96,907 | ₩100,441 | ₩96,907 | ₩100,066 | +3.26% | 53만 |
|---|
| 2026.08.07 | ₩96,840 | ₩99,692 | ₩96,840 | ₩98,232 | +1.44% | 69.5만 |
|---|
| 2026.08.06 | ₩96,372 | ₩96,840 | ₩94,444 | ₩96,345 | -0.03% | 46.1만 |
|---|
| 2026.08.05 | ₩99,397 | ₩100,696 | ₩95,997 | ₩97,228 | -2.18% | 56만 |
|---|
| 2026.08.04 | ₩99,384 | ₩101,914 | ₩98,112 | ₩99,397 | +0.01% | 57.5만 |
|---|
| 2026.08.03 | ₩101,097 | ₩104,859 | ₩101,017 | ₩101,124 | +0.03% | 89.6만 |
|---|
| 2026.07.31 | ₩95,983 | ₩101,325 | ₩92,369 | ₩98,246 | +2.36% | 141.5만 |
|---|
| 2026.07.30 | ₩89,866 | ₩91,378 | ₩87,576 | ₩88,125 | -1.94% | 53.1만 |
|---|
| 2026.07.29 | ₩92,021 | ₩95,327 | ₩91,070 | ₩92,904 | +0.96% | 78만 |
|---|
| 2026.07.28 | ₩89,825 | ₩92,744 | ₩89,290 | ₩91,700 | +2.09% | 63.7만 |
|---|
| 2026.07.27 | ₩83,989 | ₩88,701 | ₩83,962 | ₩87,884 | +4.64% | 52.7만 |
|---|
| 2026.07.24 | ₩80,522 | ₩82,436 | ₩80,508 | ₩81,874 | +1.68% | 34.3만 |
|---|
| 2026.07.23 | ₩81,633 | ₩81,633 | ₩78,540 | ₩78,955 | -3.28% | 29.5만 |
|---|
| 2026.07.22 | ₩83,038 | ₩83,306 | ₩79,062 | ₩80,481 | -3.08% | 59.5만 |
|---|
| 2026.07.21 | ₩83,587 | ₩85,676 | ₩82,744 | ₩83,038 | -0.66% | 68.4만 |
|---|
| 2026.07.20 | ₩87,014 | ₩89,049 | ₩85,435 | ₩87,978 | +1.11% | 49.1만 |
|---|
| 2026.07.17 | ₩87,416 | ₩89,584 | ₩86,934 | ₩87,804 | +0.44% | 50만 |
|---|
| 2026.07.16 | ₩87,202 | ₩89,598 | ₩86,010 | ₩88,018 | +0.94% | 43.6만 |
|---|
| 2026.07.15 | ₩85,542 | ₩87,576 | ₩85,060 | ₩85,823 | +0.33% | 54.9만 |
|---|
| 2026.07.14 | ₩81,552 | ₩85,515 | ₩80,495 | ₩84,738 | +3.91% | 80.5만 |
|---|
| 2026.07.13 | ₩82,597 | ₩85,528 | ₩82,048 | ₩84,779 | +2.64% | 70.6만 |
|---|
| 2026.07.10 | ₩82,235 | ₩83,360 | ₩80,736 | ₩81,459 | -0.94% | 43.4만 |
|---|
| 2026.07.09 | ₩76,894 | ₩81,352 | ₩75,568 | ₩81,311 | +5.75% | 44.9만 |
|---|
| 2026.07.08 | ₩80,120 | ₩81,271 | ₩79,036 | ₩79,103 | -1.27% | 45.5만 |
|---|
| 2026.07.07 | ₩82,101 | ₩82,971 | ₩81,057 | ₩81,566 | -0.65% | 41.2만 |
|---|
| 2026.07.06 | ₩77,884 | ₩80,789 | ₩77,001 | ₩80,388 | +3.21% | 33.8만 |
|---|
| 2026.07.02 | ₩78,085 | ₩80,348 | ₩77,991 | ₩79,076 | +1.27% | 35.6만 |
|---|
| 2026.07.01 | ₩80,000 | ₩80,227 | ₩77,684 | ₩78,032 | -2.46% | 67.2만 |
|---|
| 2026.06.30 | ₩76,599 | ₩77,590 | ₩76,037 | ₩76,532 | -0.09% | 53.4만 |
|---|
| 2026.06.29 | ₩80,321 | ₩80,655 | ₩76,559 | ₩77,228 | -3.85% | 93.5만 |
|---|
| 2026.06.26 | ₩75,020 | ₩79,504 | ₩75,020 | ₩78,808 | +5.05% | 200만 |
|---|
| 2026.06.25 | ₩73,145 | ₩74,725 | ₩72,262 | ₩74,578 | +1.96% | 47.4만 |
|---|
| 2026.06.24 | ₩73,333 | ₩75,729 | ₩72,490 | ₩74,350 | +1.39% | 86.2만 |
|---|
| 2026.06.23 | ₩75,568 | ₩82,409 | ₩71,486 | ₩73,333 | -2.96% | 252.5만 |
|---|
| 2026.06.22 | ₩70,053 | ₩73,627 | ₩69,504 | ₩73,440 | +4.83% | 155.1만 |
|---|
| 2026.06.18 | ₩71,111 | ₩71,700 | ₩68,621 | ₩71,124 | +0.02% | 139.8만 |
|---|
| 2026.06.17 | ₩73,601 | ₩74,163 | ₩70,107 | ₩70,736 | -3.89% | 49.1만 |
|---|
| 2026.06.16 | ₩74,083 | ₩75,863 | ₩72,958 | ₩73,601 | -0.65% | 40.3만 |
|---|
| 2026.06.15 | ₩73,949 | ₩75,676 | ₩73,627 | ₩73,895 | -0.07% | 51.7만 |
|---|
| 2026.06.12 | ₩74,083 | ₩74,297 | ₩71,887 | ₩73,949 | -0.18% | 35만 |
|---|
| 2026.06.11 | ₩72,784 | ₩74,364 | ₩71,445 | ₩73,520 | +1.01% | 52.2만 |
|---|
| 2026.06.10 | ₩72,811 | ₩75,729 | ₩71,753 | ₩74,538 | +2.37% | 50.1만 |
|---|
| 2026.06.09 | ₩72,998 | ₩75,194 | ₩72,342 | ₩73,668 | +0.92% | 76만 |
|---|
| 2026.06.08 | ₩73,587 | ₩74,096 | ₩72,289 | ₩73,909 | +0.44% | 55.3만 |
|---|
| 2026.06.05 | ₩75,903 | ₩76,626 | ₩73,320 | ₩74,257 | -2.17% | 63.4만 |
|---|
| 2026.06.04 | ₩76,599 | ₩77,777 | ₩74,698 | ₩75,100 | -1.96% | 59.6만 |
|---|
| 2026.06.03 | ₩75,850 | ₩75,850 | ₩73,239 | ₩74,364 | -1.96% | 72.4만 |
|---|
| 2026.06.02 | ₩77,336 | ₩78,246 | ₩75,689 | ₩77,376 | +0.05% | 101.8만 |
|---|
| 2026.06.01 | ₩78,299 | ₩80,575 | ₩75,836 | ₩79,839 | +1.97% | 114만 |
|---|
| 2026.05.29 | ₩72,302 | ₩76,211 | ₩72,302 | ₩75,970 | +5.07% | 90.3만 |
|---|
| 2026.05.28 | ₩71,352 | ₩72,905 | ₩70,348 | ₩71,646 | +0.41% | 45.7만 |
|---|
| 2026.05.27 | ₩71,044 | ₩72,998 | ₩70,709 | ₩70,977 | -0.09% | 46.9만 |
|---|
| 2026.05.26 | ₩70,749 | ₩72,463 | ₩70,067 | ₩71,686 | +1.32% | 49.7만 |
|---|
| 2026.05.22 | ₩71,004 | ₩73,293 | ₩71,004 | ₩71,914 | +1.28% | 51.7만 |
|---|
| 2026.05.21 | ₩70,629 | ₩71,994 | ₩69,076 | ₩71,593 | +1.36% | 38.8만 |
|---|
| 2026.05.20 | ₩69,250 | ₩72,141 | ₩67,456 | ₩71,941 | +3.89% | 41.9만 |
|---|
| 2026.05.19 | ₩72,101 | ₩73,627 | ₩69,477 | ₩70,281 | -2.53% | 38.6만 |
|---|
| 2026.05.18 | ₩68,246 | ₩72,423 | ₩68,032 | ₩71,004 | +4.04% | 46만 |
|---|
| 2026.05.15 | ₩67,804 | ₩69,718 | ₩67,804 | ₩68,500 | +1.03% | 47.5만 |
|---|
| 2026.05.14 | ₩67,643 | ₩68,514 | ₩66,104 | ₩66,880 | -1.13% | 39.8만 |
|---|
| 2026.05.13 | ₩68,581 | ₩68,581 | ₩65,649 | ₩66,814 | -2.58% | 53.8만 |
|---|
| 2026.05.12 | ₩71,151 | ₩72,048 | ₩68,781 | ₩69,585 | -2.20% | 69.4만 |
|---|
| 2026.05.11 | ₩74,953 | ₩75,287 | ₩70,535 | ₩70,656 | -5.73% | 74.9만 |
|---|
| 2026.05.08 | ₩75,408 | ₩75,676 | ₩73,212 | ₩75,595 | +0.25% | 43.4만 |
|---|
| 2026.05.07 | ₩76,345 | ₩78,888 | ₩74,993 | ₩76,519 | +0.23% | 73만 |
|---|
| 2026.05.06 | ₩77,376 | ₩77,469 | ₩73,721 | ₩74,792 | -3.34% | 42.4만 |
|---|
| 2026.05.05 | ₩78,085 | ₩78,982 | ₩76,358 | ₩78,179 | +0.12% | 53.7만 |
|---|
| 2026.05.04 | ₩78,607 | ₩80,093 | ₩76,291 | ₩78,366 | -0.31% | 72.5만 |
|---|
| 2026.05.01 | ₩79,785 | ₩79,785 | ₩76,613 | ₩78,875 | -1.14% | 94.2만 |
|---|
| 2026.04.30 | ₩74,645 | ₩75,930 | ₩71,753 | ₩75,127 | +0.65% | 71.9만 |
|---|
| 2026.04.29 | ₩73,627 | ₩74,431 | ₩72,302 | ₩73,868 | +0.33% | 49.1만 |
|---|
| 2026.04.28 | ₩75,301 | ₩77,295 | ₩73,721 | ₩74,016 | -1.71% | 47.7만 |
|---|
| 2026.04.27 | ₩73,092 | ₩75,046 | ₩72,530 | ₩73,467 | +0.51% | 38만 |
|---|
| 2026.04.24 | ₩71,552 | ₩73,226 | ₩70,910 | ₩73,159 | +2.25% | 37.7만 |
|---|
| 2026.04.23 | ₩76,278 | ₩76,278 | ₩70,147 | ₩71,378 | -6.42% | 61만 |
|---|
| 2026.04.22 | ₩77,376 | ₩78,741 | ₩76,666 | ₩77,523 | +0.19% | 29.4만 |
|---|
| 2026.04.21 | ₩78,273 | ₩79,397 | ₩76,559 | ₩76,787 | -1.90% | 39.5만 |
|---|
| 2026.04.20 | ₩77,081 | ₩78,594 | ₩76,639 | ₩77,871 | +1.02% | 37.6만 |
|---|
| 2026.04.17 | ₩77,175 | ₩78,447 | ₩76,639 | ₩77,135 | -0.05% | 49.9만 |
|---|
| 2026.04.16 | ₩73,266 | ₩75,823 | ₩73,105 | ₩75,702 | +3.33% | 48.3만 |
|---|
| 2026.04.15 | ₩71,552 | ₩74,350 | ₩70,950 | ₩74,109 | +3.57% | 41.5만 |
|---|
| 2026.04.14 | ₩70,937 | ₩73,226 | ₩70,107 | ₩70,348 | -0.83% | 73.8만 |
|---|
| 2026.04.13 | ₩69,277 | ₩71,526 | ₩68,313 | ₩70,990 | +2.47% | 81만 |
|---|
| 2026.04.10 | ₩69,759 | ₩70,736 | ₩67,670 | ₩68,875 | -1.27% | 63.9만 |
|---|
| 2026.04.09 | ₩73,654 | ₩73,654 | ₩69,156 | ₩70,000 | -4.96% | 63.3만 |
|---|
| 2026.04.08 | ₩80,401 | ₩80,401 | ₩74,257 | ₩74,377 | -7.49% | 66.6만 |
|---|
| 2026.04.07 | ₩77,510 | ₩79,223 | ₩76,854 | ₩78,286 | +1.00% | 68.1만 |
|---|
| 2026.04.06 | ₩75,073 | ₩78,072 | ₩73,641 | ₩77,858 | +3.71% | 58.2만 |
|---|
| 2026.04.02 | ₩74,859 | ₩76,091 | ₩72,864 | ₩75,073 | +0.29% | 64.7만 |
|---|
| 2026.04.01 | ₩74,551 | ₩75,796 | ₩72,115 | ₩75,274 | +0.97% | 83만 |
|---|
| 2026.03.31 | ₩74,792 | ₩76,813 | ₩73,400 | ₩74,524 | -0.36% | 81.1만 |
|---|
| 2026.03.30 | ₩73,440 | ₩75,609 | ₩72,664 | ₩73,734 | +0.40% | 120.2만 |
|---|
| 2026.03.27 | ₩72,931 | ₩73,413 | ₩71,017 | ₩72,945 | +0.02% | 67.5만 |
|---|
| 2026.03.26 | ₩73,427 | ₩75,823 | ₩73,373 | ₩73,761 | +0.46% | 78.3만 |
|---|
| 2026.03.25 | ₩76,653 | ₩77,898 | ₩72,556 | ₩73,627 | -3.95% | 53.6만 |
|---|
| 2026.03.24 | ₩77,148 | ₩77,148 | ₩74,645 | ₩75,368 | -2.31% | 47.9만 |
|---|
| 2026.03.23 | ₩77,978 | ₩79,959 | ₩77,643 | ₩78,192 | +0.27% | 77.1만 |
|---|
| 2026.03.20 | ₩77,603 | ₩79,156 | ₩75,983 | ₩77,577 | -0.03% | 137.8만 |
|---|
| 2026.03.19 | ₩80,214 | ₩83,078 | ₩76,827 | ₩77,603 | -3.25% | 81.4만 |
|---|
| 2026.03.18 | ₩79,759 | ₩80,896 | ₩79,611 | ₩80,388 | +0.79% | 43.1만 |
|---|
| 2026.03.17 | ₩79,585 | ₩83,761 | ₩79,585 | ₩80,896 | +1.65% | 46.1만 |
|---|
| 2026.03.16 | ₩81,753 | ₩82,463 | ₩79,156 | ₩79,585 | -2.65% | 60.8만 |
|---|
| 2026.03.13 | ₩81,204 | ₩82,382 | ₩79,625 | ₩81,057 | -0.18% | 57.2만 |
|---|
| 2026.03.12 | ₩83,333 | ₩86,131 | ₩80,348 | ₩81,271 | -2.47% | 64.4만 |
|---|
| 2026.03.11 | ₩82,182 | ₩84,524 | ₩80,789 | ₩84,283 | +2.56% | 60.4만 |
|---|
| 2026.03.10 | ₩83,025 | ₩83,935 | ₩79,477 | ₩81,834 | -1.44% | 54.2만 |
|---|
| 2026.03.09 | ₩83,975 | ₩85,100 | ₩81,258 | ₩83,226 | -0.89% | 63.4만 |
|---|
| 2026.03.06 | ₩84,765 | ₩85,327 | ₩82,864 | ₩85,301 | +0.63% | 49.8만 |
|---|
| 2026.03.05 | ₩83,226 | ₩86,291 | ₩83,226 | ₩85,742 | +3.02% | 93.3만 |
|---|
| 2026.03.04 | ₩80,321 | ₩83,654 | ₩79,973 | ₩83,226 | +3.62% | 66.5만 |
|---|
| 2026.03.03 | ₩76,773 | ₩80,361 | ₩76,291 | ₩80,307 | +4.60% | 131.2만 |
|---|
| 2026.03.02 | ₩74,163 | ₩79,009 | ₩74,163 | ₩78,192 | +5.43% | 77.7만 |
|---|
| 2026.02.27 | ₩74,511 | ₩75,836 | ₩72,664 | ₩75,649 | +1.53% | 96.4만 |
|---|
| 2026.02.26 | ₩73,681 | ₩78,286 | ₩73,681 | ₩76,639 | +4.02% | 97.6만 |
|---|
| 2026.02.25 | ₩72,423 | ₩73,962 | ₩70,361 | ₩72,476 | +0.07% | 122.5만 |
|---|
| 2026.02.24 | ₩72,583 | ₩75,140 | ₩71,914 | ₩72,516 | -0.09% | 129.9만 |
|---|
| 2026.02.23 | ₩76,265 | ₩76,291 | ₩72,275 | ₩72,583 | -4.83% | 114.8만 |
|---|
| 2026.02.20 | ₩77,710 | ₩80,535 | ₩76,974 | ₩77,577 | -0.17% | 110.7만 |
|---|
| 2026.02.19 | ₩78,929 | ₩78,929 | ₩76,211 | ₩78,112 | -1.03% | 110.2만 |
|---|
| 2026.02.18 | ₩80,508 | ₩82,088 | ₩77,202 | ₩78,179 | -2.89% | 183.9만 |
|---|
| 2026.02.17 | ₩82,182 | ₩82,797 | ₩78,607 | ₩80,401 | -2.17% | 164.3만 |
|---|
| 2026.02.13 | ₩91,164 | ₩92,235 | ₩82,034 | ₩82,891 | -9.07% | 270.2만 |
|---|
| 2026.02.12 | ₩91,392 | ₩91,592 | ₩85,916 | ₩86,680 | -5.16% | 167.7만 |
|---|
| 2026.02.11 | ₩99,504 | ₩99,504 | ₩90,040 | ₩91,753 | -7.79% | 105.2만 |
|---|
| 2026.02.10 | ₩102,061 | ₩103,052 | ₩100,066 | ₩100,173 | -1.85% | 97.5만 |
|---|
| 2026.02.09 | ₩106,023 | ₩106,050 | ₩100,923 | ₩101,044 | -4.70% | 80.1만 |
|---|
| 2026.02.06 | ₩107,228 | ₩108,754 | ₩104,845 | ₩106,465 | -0.71% | 67.1만 |
|---|
| 2026.02.05 | ₩110,950 | ₩112,944 | ₩105,501 | ₩105,756 | -4.68% | 67만 |
|---|
| 2026.02.04 | ₩108,875 | ₩113,065 | ₩107,951 | ₩110,575 | +1.56% | 66.8만 |
|---|
| 2026.02.03 | ₩116,358 | ₩116,840 | ₩108,219 | ₩109,812 | -5.63% | 96.2만 |
|---|
| 2026.02.02 | ₩120,120 | ₩120,736 | ₩117,135 | ₩117,563 | -2.13% | 44.7만 |
|---|
| 2026.01.30 | ₩118,968 | ₩120,521 | ₩116,720 | ₩119,491 | +0.44% | 63.7만 |
|---|
| 2026.01.29 | ₩119,196 | ₩129,236 | ₩115,622 | ₩119,076 | -0.10% | 86.8만 |
|---|
| 2026.01.28 | ₩123,748 | ₩124,457 | ₩120,147 | ₩120,722 | -2.44% | 63.2만 |
|---|
| 2026.01.27 | ₩123,319 | ₩123,815 | ₩120,508 | ₩123,132 | -0.15% | 42.4만 |
|---|
| 2026.01.26 | ₩122,288 | ₩125,434 | ₩121,365 | ₩123,306 | +0.83% | 57.8만 |
|---|
| 2026.01.23 | ₩122,824 | ₩123,225 | ₩119,718 | ₩121,298 | -1.24% | 61.9만 |
|---|
| 2026.01.22 | ₩122,436 | ₩123,801 | ₩121,726 | ₩123,533 | +0.90% | 59.7만 |
|---|
| 2026.01.21 | ₩120,428 | ₩122,168 | ₩119,785 | ₩121,994 | +1.30% | 42만 |
|---|
| 2026.01.20 | ₩119,290 | ₩122,181 | ₩119,049 | ₩119,370 | +0.07% | 53.9만 |
|---|
| 2026.01.16 | ₩122,141 | ₩122,556 | ₩120,401 | ₩120,575 | -1.28% | 45.2만 |
|---|
| 2026.01.15 | ₩123,145 | ₩124,002 | ₩121,525 | ₩122,141 | -0.82% | 41만 |
|---|
| 2026.01.14 | ₩122,101 | ₩125,207 | ₩120,829 | ₩122,449 | +0.29% | 32.5만 |
|---|
| 2026.01.13 | ₩128,433 | ₩129,129 | ₩122,369 | ₩123,159 | -4.11% | 42.5만 |
|---|
| 2026.01.12 | ₩125,474 | ₩128,781 | ₩124,859 | ₩127,817 | +1.87% | 42만 |
|---|
| 2026.01.09 | ₩124,872 | ₩127,108 | ₩122,610 | ₩126,492 | +1.30% | 40.3만 |
|---|
| 2026.01.08 | ₩122,703 | ₩126,572 | ₩121,793 | ₩124,832 | +1.73% | 49.9만 |
|---|
| 2026.01.07 | ₩122,824 | ₩124,752 | ₩121,713 | ₩124,029 | +0.98% | 25.1만 |
|---|
| 2026.01.06 | ₩120,334 | ₩122,677 | ₩119,879 | ₩122,449 | +1.76% | 30.9만 |
|---|
| 2026.01.05 | ₩117,643 | ₩123,587 | ₩117,643 | ₩121,043 | +2.89% | 51.5만 |
|---|
| 2026.01.02 | ₩119,317 | ₩119,919 | ₩117,215 | ₩117,683 | -1.37% | 39.1만 |
|---|
| 2025.12.31 | ₩120,990 | ₩121,485 | ₩119,022 | ₩119,317 | -1.38% | 42.5만 |
|---|
| 2025.12.30 | ₩121,981 | ₩123,359 | ₩121,458 | ₩121,566 | -0.34% | 27.8만 |
|---|
| 2025.12.29 | ₩123,761 | ₩124,042 | ₩121,954 | ₩122,851 | -0.74% | 45.4만 |
|---|
| 2025.12.26 | ₩122,971 | ₩123,560 | ₩122,021 | ₩123,051 | +0.07% | 25.9만 |
|---|
| 2025.12.24 | ₩122,837 | ₩123,654 | ₩122,248 | ₩123,038 | +0.16% | 17.8만 |
|---|
| 2025.12.23 | ₩123,078 | ₩123,092 | ₩121,740 | ₩122,784 | -0.24% | 40.8만 |
|---|
| 2025.12.22 | ₩121,632 | ₩124,136 | ₩120,762 | ₩123,373 | +1.43% | 45.1만 |
|---|
| 2025.12.19 | ₩122,369 | ₩124,042 | ₩120,695 | ₩121,244 | -0.92% | 127.7만 |
|---|
| 2025.12.18 | ₩120,562 | ₩123,707 | ₩120,321 | ₩122,476 | +1.59% | 106.3만 |
|---|
| 2025.12.17 | ₩117,563 | ₩121,967 | ₩116,840 | ₩120,267 | +2.30% | 116.8만 |
|---|
| 2025.12.16 | ₩115,448 | ₩119,450 | ₩115,434 | ₩118,005 | +2.21% | 104.9만 |
|---|
| 2025.12.15 | ₩116,090 | ₩117,188 | ₩113,627 | ₩115,448 | -0.55% | 61.4만 |
|---|
| 2025.12.12 | ₩115,501 | ₩116,733 | ₩114,645 | ₩115,434 | -0.06% | 44.4만 |
|---|
| 2025.12.11 | ₩114,176 | ₩117,402 | ₩113,748 | ₩115,073 | +0.79% | 61.3만 |
|---|
| 2025.12.10 | ₩113,252 | ₩116,130 | ₩112,128 | ₩114,738 | +1.31% | 61만 |
|---|
| 2025.12.09 | ₩112,409 | ₩121,686 | ₩111,873 | ₩114,511 | +1.87% | 72.1만 |
|---|
| 2025.12.08 | ₩113,641 | ₩113,641 | ₩111,338 | ₩112,784 | -0.75% | 47.8만 |
|---|
| 2025.12.05 | ₩111,124 | ₩113,734 | ₩110,963 | ₩112,048 | +0.83% | 39.4만 |
|---|
| 2025.12.04 | ₩112,449 | ₩112,516 | ₩111,030 | ₩111,954 | -0.44% | 30.6만 |
|---|
| 2025.12.03 | ₩110,441 | ₩112,128 | ₩109,839 | ₩111,780 | +1.21% | 35.7만 |
|---|
| 2025.12.02 | ₩109,263 | ₩111,124 | ₩107,697 | ₩110,120 | +0.78% | 56.4만 |
|---|
| 2025.12.01 | ₩109,544 | ₩111,258 | ₩107,764 | ₩108,058 | -1.36% | 47.4만 |
|---|
| 2025.11.28 | ₩110,963 | ₩112,355 | ₩110,267 | ₩111,539 | +0.52% | 22.5만 |
|---|
| 2025.11.26 | ₩110,602 | ₩112,061 | ₩109,999 | ₩110,187 | -0.38% | 40.5만 |
|---|
| 2025.11.25 | ₩109,089 | ₩112,101 | ₩107,349 | ₩111,231 | +1.96% | 49.6만 |
|---|
| 2025.11.24 | ₩108,647 | ₩109,772 | ₩106,746 | ₩108,607 | -0.04% | 46.8만 |
|---|
| 2025.11.21 | ₩105,006 | ₩110,361 | ₩105,006 | ₩108,580 | +3.40% | 43.7만 |
|---|
| 2025.11.20 | ₩105,930 | ₩107,335 | ₩104,471 | ₩105,060 | -0.82% | 41.7만 |
|---|
| 2025.11.19 | ₩105,140 | ₩106,452 | ₩103,306 | ₩104,457 | -0.65% | 36.6만 |
|---|
| 2025.11.18 | ₩106,827 | ₩107,416 | ₩103,038 | ₩105,287 | -1.44% | 35.4만 |
|---|
| 2025.11.17 | ₩108,620 | ₩109,665 | ₩106,438 | ₩106,947 | -1.54% | 39만 |
|---|
| 2025.11.14 | ₩109,035 | ₩109,999 | ₩108,473 | ₩109,169 | +0.12% | 40.3만 |
|---|
| 2025.11.13 | ₩108,768 | ₩111,298 | ₩108,768 | ₩110,106 | +1.23% | 38.9만 |
|---|
| 2025.11.12 | ₩109,946 | ₩112,610 | ₩109,424 | ₩109,799 | -0.13% | 59.8만 |
|---|
| 2025.11.11 | ₩107,496 | ₩110,682 | ₩107,175 | ₩109,357 | +1.73% | 57.4만 |
|---|
| 2025.11.10 | ₩110,441 | ₩110,508 | ₩107,750 | ₩109,303 | -1.03% | 37.4만 |
|---|
| 2025.11.07 | ₩106,947 | ₩110,227 | ₩105,301 | ₩109,825 | +2.69% | 70.3만 |
|---|
| 2025.11.06 | ₩108,567 | ₩109,196 | ₩106,305 | ₩107,737 | -0.76% | 68.7만 |
|---|
| 2025.11.05 | ₩108,728 | ₩109,558 | ₩107,215 | ₩108,714 | -0.01% | 86.3만 |
|---|
| 2025.11.04 | ₩110,321 | ₩110,321 | ₩107,094 | ₩108,567 | -1.59% | 69.4만 |
|---|
| 2025.11.03 | ₩112,034 | ₩115,126 | ₩106,452 | ₩110,481 | -1.39% | 166.7만 |
|---|
| 2025.10.31 | ₩99,049 | ₩112,623 | ₩97,791 | ₩110,093 | +11.15% | 405.5만 |
|---|
| 2025.10.30 | ₩140,602 | ₩142,569 | ₩138,607 | ₩139,075 | -1.09% | 43.1만 |
|---|
| 2025.10.29 | ₩146,130 | ₩148,071 | ₩139,865 | ₩140,802 | -3.65% | 32.1만 |
|---|
| 2025.10.28 | ₩148,379 | ₩150,200 | ₩147,054 | ₩147,241 | -0.77% | 28.4만 |
|---|
| 2025.10.27 | ₩150,334 | ₩151,900 | ₩148,593 | ₩148,593 | -1.16% | 32.3만 |
|---|
| 2025.10.24 | ₩152,355 | ₩153,774 | ₩149,276 | ₩150,253 | -1.38% | 21.3만 |
|---|
| 2025.10.23 | ₩148,821 | ₩150,722 | ₩148,259 | ₩150,535 | +1.15% | 30.5만 |
|---|
| 2025.10.22 | ₩149,638 | ₩151,619 | ₩148,353 | ₩149,049 | -0.39% | 23.7만 |
|---|
| 2025.10.21 | ₩147,683 | ₩152,221 | ₩146,371 | ₩151,324 | +2.47% | 30.4만 |
|---|
| 2025.10.20 | ₩146,130 | ₩148,928 | ₩146,090 | ₩148,232 | +1.44% | 17.4만 |
|---|
| 2025.10.17 | ₩142,663 | ₩146,987 | ₩142,663 | ₩145,983 | +2.33% | 23.8만 |
|---|
| 2025.10.16 | ₩146,626 | ₩147,603 | ₩143,319 | ₩143,466 | -2.15% | 72.3만 |
|---|
| 2025.10.15 | ₩147,750 | ₩148,540 | ₩145,769 | ₩146,385 | -0.92% | 31.1만 |
|---|
| 2025.10.14 | ₩141,017 | ₩147,576 | ₩140,816 | ₩146,264 | +3.72% | 28.9만 |
|---|
| 2025.10.13 | ₩143,988 | ₩147,871 | ₩143,426 | ₩144,698 | +0.49% | 46.1만 |
|---|
| 2025.10.10 | ₩144,591 | ₩145,916 | ₩141,432 | ₩143,092 | -1.04% | 52.2만 |
|---|