시장 데이터를 불러오는 중
전체 종목
셔터스톡 과거 주가
Shutterstock, Inc. Common Stock · SSTK · NYSE
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Shutterstock, Inc. Common Stock · SSTK · NYSE
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,017 | ₩6,124 | ₩5,668 | ₩5,829 | -3.12% | 70만 |
| 2026.10.08 | ₩5,909 | ₩6,017 | ₩5,749 | ₩5,936 | +0.45% | 95.9만 |
| 2026.10.07 | ₩5,467 | ₩6,043 | ₩5,293 | ₩5,990 | +9.56% | 101.3만 |
| 2026.10.06 | ₩5,454 | ₩5,534 | ₩5,306 | ₩5,467 | +0.25% | 54.4만 |
| 2026.10.05 | ₩5,092 | ₩5,400 | ₩5,038 | ₩5,373 | +5.53% | 90.3만 |
| 2026.10.02 | ₩5,574 | ₩5,615 | ₩5,105 | ₩5,105 | -8.41% | 83.4만 |
| 2026.10.01 | ₩5,789 | ₩5,789 | ₩5,172 | ₩5,521 | -4.63% | 94.8만 |
| 2026.09.30 | ₩5,387 | ₩5,682 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,655 |
| +4.98% |
| 93.5만 |
| 2026.09.29 | ₩5,440 | ₩5,440 | ₩5,213 | ₩5,387 | -0.99% | 92.6만 |
|---|
| 2026.09.28 | ₩5,521 | ₩5,521 | ₩5,199 | ₩5,440 | -1.46% | 100.9만 |
|---|
| 2026.09.25 | ₩5,521 | ₩5,789 | ₩5,507 | ₩5,601 | +1.46% | 91.5만 |
|---|
| 2026.09.24 | ₩5,842 | ₩5,856 | ₩5,454 | ₩5,548 | -5.05% | 82.6만 |
|---|
| 2026.09.23 | ₩6,017 | ₩6,017 | ₩5,749 | ₩5,762 | -4.23% | 57.7만 |
|---|
| 2026.09.22 | ₩6,097 | ₩6,177 | ₩5,976 | ₩6,043 | -0.88% | 73만 |
|---|
| 2026.09.21 | ₩6,097 | ₩6,151 | ₩5,909 | ₩6,070 | -0.44% | 79.6만 |
|---|
| 2026.09.18 | ₩6,579 | ₩6,620 | ₩6,057 | ₩6,084 | -7.54% | 184.9만 |
|---|
| 2026.09.17 | ₩6,740 | ₩6,767 | ₩6,486 | ₩6,553 | -2.78% | 69.7만 |
|---|
| 2026.09.16 | ₩6,512 | ₩6,754 | ₩6,432 | ₩6,620 | +1.65% | 103만 |
|---|
| 2026.09.15 | ₩6,901 | ₩7,169 | ₩6,472 | ₩6,526 | -5.44% | 74만 |
|---|
| 2026.09.14 | ₩6,821 | ₩7,089 | ₩6,727 | ₩7,049 | +3.34% | 75.6만 |
|---|
| 2026.09.11 | ₩6,821 | ₩6,861 | ₩6,633 | ₩6,754 | -0.98% | 70.7만 |
|---|
| 2026.09.10 | ₩6,700 | ₩6,928 | ₩6,606 | ₩6,767 | +1.00% | 121.9만 |
|---|
| 2026.09.09 | ₩6,848 | ₩6,888 | ₩6,579 | ₩6,781 | -0.98% | 119.9만 |
|---|
| 2026.09.08 | ₩7,638 | ₩7,665 | ₩6,781 | ₩6,928 | -9.30% | 146.9만 |
|---|
| 2026.09.04 | ₩7,665 | ₩7,786 | ₩7,491 | ₩7,692 | +0.35% | 88.7만 |
|---|
| 2026.09.03 | ₩7,759 | ₩8,174 | ₩7,705 | ₩7,732 | -0.35% | 58.1만 |
|---|
| 2026.09.02 | ₩7,638 | ₩7,839 | ₩7,531 | ₩7,705 | +0.88% | 74.7만 |
|---|
| 2026.09.01 | ₩7,558 | ₩7,772 | ₩7,303 | ₩7,705 | +1.95% | 122.4만 |
|---|
| 2026.08.31 | ₩7,812 | ₩7,839 | ₩7,424 | ₩7,424 | -4.97% | 171.9만 |
|---|
| 2026.08.28 | ₩7,357 | ₩8,040 | ₩7,357 | ₩8,000 | +8.74% | 119.2만 |
|---|
| 2026.08.27 | ₩7,424 | ₩7,424 | ₩7,236 | ₩7,357 | -0.90% | 82만 |
|---|
| 2026.08.26 | ₩7,410 | ₩7,437 | ₩7,049 | ₩7,424 | +0.18% | 74만 |
|---|
| 2026.08.25 | ₩7,223 | ₩7,451 | ₩7,049 | ₩7,424 | +2.78% | 85만 |
|---|
| 2026.08.24 | ₩7,129 | ₩7,357 | ₩7,062 | ₩7,183 | +0.75% | 63.8만 |
|---|
| 2026.08.21 | ₩7,196 | ₩7,223 | ₩6,995 | ₩7,129 | -0.93% | 114.7만 |
|---|
| 2026.08.20 | ₩7,250 | ₩7,303 | ₩7,062 | ₩7,169 | -1.11% | 62.6만 |
|---|
| 2026.08.19 | ₩7,250 | ₩7,531 | ₩7,209 | ₩7,397 | +2.03% | 69.1만 |
|---|
| 2026.08.18 | ₩7,276 | ₩7,370 | ₩7,116 | ₩7,196 | -1.10% | 70.7만 |
|---|
| 2026.08.17 | ₩7,477 | ₩7,611 | ₩7,022 | ₩7,250 | -3.05% | 101.1만 |
|---|
| 2026.08.14 | ₩7,759 | ₩7,812 | ₩7,518 | ₩7,625 | -1.73% | 73.4만 |
|---|
| 2026.08.13 | ₩7,558 | ₩7,866 | ₩7,357 | ₩7,853 | +3.90% | 103.1만 |
|---|
| 2026.08.12 | ₩7,384 | ₩7,786 | ₩7,303 | ₩7,558 | +2.36% | 103.5만 |
|---|
| 2026.08.11 | ₩7,906 | ₩7,906 | ₩7,129 | ₩7,250 | -8.31% | 120.8만 |
|---|
| 2026.08.10 | ₩7,920 | ₩7,960 | ₩7,558 | ₩7,893 | -0.34% | 128.4만 |
|---|
| 2026.08.07 | ₩7,906 | ₩8,375 | ₩7,665 | ₩7,987 | +1.02% | 123.6만 |
|---|
| 2026.08.06 | ₩8,201 | ₩8,362 | ₩7,732 | ₩7,920 | -3.43% | 116.2만 |
|---|
| 2026.08.05 | ₩8,362 | ₩8,911 | ₩7,786 | ₩8,362 | 0.00% | 157.8만 |
|---|
| 2026.08.04 | ₩7,987 | ₩8,362 | ₩7,705 | ₩8,067 | +1.01% | 125.9만 |
|---|
| 2026.08.03 | ₩7,330 | ₩8,228 | ₩7,317 | ₩8,121 | +10.79% | 155.9만 |
|---|
| 2026.07.31 | ₩7,183 | ₩7,531 | ₩6,928 | ₩7,236 | +0.75% | 172.4만 |
|---|
| 2026.07.30 | ₩7,719 | ₩7,719 | ₩7,035 | ₩7,209 | -6.60% | 124.5만 |
|---|
| 2026.07.29 | ₩8,040 | ₩8,308 | ₩7,544 | ₩7,638 | -5.00% | 118.7만 |
|---|
| 2026.07.28 | ₩8,027 | ₩8,375 | ₩7,759 | ₩8,013 | -0.17% | 106.5만 |
|---|
| 2026.07.27 | ₩7,571 | ₩8,094 | ₩7,558 | ₩7,893 | +4.25% | 161.2만 |
|---|
| 2026.07.24 | ₩7,705 | ₩7,946 | ₩7,451 | ₩7,477 | -2.96% | 132.4만 |
|---|
| 2026.07.23 | ₩9,327 | ₩9,514 | ₩7,035 | ₩7,719 | -17.24% | 499만 |
|---|
| 2026.07.22 | ₩9,742 | ₩10,211 | ₩9,621 | ₩9,889 | +1.51% | 86.9만 |
|---|
| 2026.07.21 | ₩10,171 | ₩10,291 | ₩9,675 | ₩9,742 | -4.22% | 96.6만 |
|---|
| 2026.07.20 | ₩9,943 | ₩10,479 | ₩9,742 | ₩10,291 | +3.50% | 116.3만 |
|---|
| 2026.07.17 | ₩10,050 | ₩10,184 | ₩9,729 | ₩9,930 | -1.20% | 81.3만 |
|---|
| 2026.07.16 | ₩10,667 | ₩10,881 | ₩10,117 | ₩10,198 | -4.40% | 78.2만 |
|---|
| 2026.07.15 | ₩10,318 | ₩11,095 | ₩10,305 | ₩10,559 | +2.34% | 117만 |
|---|
| 2026.07.14 | ₩10,506 | ₩10,573 | ₩9,608 | ₩10,198 | -2.93% | 198.1만 |
|---|
| 2026.07.13 | ₩11,484 | ₩11,873 | ₩10,774 | ₩11,055 | -3.73% | 139.9만 |
|---|
| 2026.07.10 | ₩11,645 | ₩11,966 | ₩11,229 | ₩11,377 | -2.30% | 129.3만 |
|---|
| 2026.07.09 | ₩11,725 | ₩11,953 | ₩11,136 | ₩11,698 | -0.23% | 130.8만 |
|---|
| 2026.07.08 | ₩11,591 | ₩12,181 | ₩11,591 | ₩11,926 | +2.89% | 98.5만 |
|---|
| 2026.07.07 | ₩12,355 | ₩12,489 | ₩11,631 | ₩11,685 | -5.42% | 120.1만 |
|---|
| 2026.07.06 | ₩13,052 | ₩13,172 | ₩12,194 | ₩12,315 | -5.65% | 136만 |
|---|
| 2026.07.02 | ₩13,199 | ₩14,084 | ₩13,052 | ₩13,146 | -0.41% | 151.4만 |
|---|
| 2026.07.01 | ₩12,958 | ₩13,708 | ₩12,636 | ₩13,266 | +2.38% | 409.8만 |
|---|
| 2026.06.30 | ₩18,800 | ₩18,988 | ₩18,439 | ₩18,693 | -0.57% | 62.5만 |
|---|
| 2026.06.29 | ₩19,095 | ₩19,323 | ₩18,693 | ₩18,934 | -0.84% | 33.8만 |
|---|
| 2026.06.26 | ₩18,774 | ₩19,363 | ₩18,586 | ₩19,028 | +1.36% | 84.2만 |
|---|
| 2026.06.25 | ₩18,948 | ₩19,363 | ₩18,077 | ₩18,626 | -1.70% | 30.6만 |
|---|
| 2026.06.24 | ₩19,162 | ₩19,685 | ₩18,841 | ₩19,015 | -0.77% | 25.1만 |
|---|
| 2026.06.23 | ₩20,824 | ₩21,454 | ₩19,015 | ₩19,336 | -7.14% | 43.5만 |
|---|
| 2026.06.22 | ₩21,038 | ₩22,070 | ₩20,100 | ₩21,052 | +0.06% | 148.2만 |
|---|
| 2026.06.18 | ₩17,259 | ₩17,970 | ₩17,005 | ₩17,715 | +2.64% | 56만 |
|---|
| 2026.06.17 | ₩18,077 | ₩18,385 | ₩17,192 | ₩17,313 | -4.23% | 38.5만 |
|---|
| 2026.06.16 | ₩18,492 | ₩18,626 | ₩17,809 | ₩18,157 | -1.81% | 38.7만 |
|---|
| 2026.06.15 | ₩19,095 | ₩19,229 | ₩18,238 | ₩18,251 | -4.42% | 30.4만 |
|---|
| 2026.06.12 | ₩19,604 | ₩19,966 | ₩19,122 | ₩19,149 | -2.32% | 28.6만 |
|---|
| 2026.06.11 | ₩18,358 | ₩19,470 | ₩18,010 | ₩19,390 | +5.62% | 42.4만 |
|---|
| 2026.06.10 | ₩17,139 | ₩18,573 | ₩17,139 | ₩18,358 | +7.11% | 46.7만 |
|---|
| 2026.06.09 | ₩17,715 | ₩17,889 | ₩17,340 | ₩17,434 | -1.59% | 25.5만 |
|---|
| 2026.06.08 | ₩17,233 | ₩17,755 | ₩17,125 | ₩17,715 | +2.80% | 29.7만 |
|---|
| 2026.06.05 | ₩18,023 | ₩18,063 | ₩17,219 | ₩17,367 | -3.64% | 39.3만 |
|---|
| 2026.06.04 | ₩18,023 | ₩18,358 | ₩17,474 | ₩17,675 | -1.93% | 47.9만 |
|---|
| 2026.06.03 | ₩18,358 | ₩18,908 | ₩17,648 | ₩18,144 | -1.17% | 75.9만 |
|---|
| 2026.06.02 | ₩18,331 | ₩19,042 | ₩18,023 | ₩18,358 | +0.15% | 101.2만 |
|---|
| 2026.06.01 | ₩19,966 | ₩20,127 | ₩17,956 | ₩18,358 | -8.05% | 492.1만 |
|---|
| 2026.05.29 | ₩20,998 | ₩21,025 | ₩19,725 | ₩19,953 | -4.98% | 82.7만 |
|---|
| 2026.05.28 | ₩21,239 | ₩21,373 | ₩20,422 | ₩20,824 | -1.96% | 65.2만 |
|---|
| 2026.05.27 | ₩21,440 | ₩22,285 | ₩21,213 | ₩21,306 | -0.63% | 17.7만 |
|---|
| 2026.05.26 | ₩21,842 | ₩22,271 | ₩21,454 | ₩21,628 | -0.98% | 19.7만 |
|---|
| 2026.05.22 | ₩21,789 | ₩22,378 | ₩21,601 | ₩21,735 | -0.25% | 22.9만 |
|---|
| 2026.05.21 | ₩20,663 | ₩21,829 | ₩20,476 | ₩21,816 | +5.58% | 26.6만 |
|---|
| 2026.05.20 | ₩20,770 | ₩20,904 | ₩20,167 | ₩20,878 | +0.52% | 38.1만 |
|---|
| 2026.05.19 | ₩22,110 | ₩22,673 | ₩20,663 | ₩20,730 | -6.24% | 39.7만 |
|---|
| 2026.05.18 | ₩21,963 | ₩22,955 | ₩21,869 | ₩22,392 | +1.95% | 37.4만 |
|---|
| 2026.05.15 | ₩21,775 | ₩22,499 | ₩21,655 | ₩22,137 | +1.66% | 50.3만 |
|---|
| 2026.05.14 | ₩21,936 | ₩22,017 | ₩21,467 | ₩21,481 | -2.08% | 29.9만 |
|---|
| 2026.05.13 | ₩21,427 | ₩21,682 | ₩20,878 | ₩21,682 | +1.19% | 40.4만 |
|---|
| 2026.05.12 | ₩22,097 | ₩22,177 | ₩21,454 | ₩21,521 | -2.61% | 24.6만 |
|---|
| 2026.05.11 | ₩22,981 | ₩23,102 | ₩22,177 | ₩22,204 | -3.38% | 24만 |
|---|
| 2026.05.08 | ₩22,767 | ₩22,874 | ₩22,432 | ₩22,861 | +0.41% | 13.7만 |
|---|
| 2026.05.07 | ₩22,325 | ₩22,847 | ₩22,325 | ₩22,767 | +1.98% | 20.2만 |
|---|
| 2026.05.06 | ₩21,842 | ₩22,110 | ₩21,588 | ₩22,097 | +1.17% | 20.4만 |
|---|
| 2026.05.05 | ₩21,735 | ₩22,097 | ₩21,320 | ₩21,789 | +0.25% | 30.1만 |
|---|
| 2026.05.04 | ₩22,164 | ₩22,713 | ₩21,601 | ₩21,601 | -2.54% | 38.2만 |
|---|
| 2026.05.01 | ₩21,306 | ₩22,499 | ₩21,306 | ₩22,365 | +4.97% | 26.3만 |
|---|
| 2026.04.30 | ₩22,124 | ₩22,499 | ₩21,507 | ₩21,668 | -2.06% | 57.5만 |
|---|
| 2026.04.29 | ₩23,182 | ₩23,437 | ₩22,405 | ₩22,419 | -3.29% | 24.3만 |
|---|
| 2026.04.28 | ₩23,182 | ₩23,826 | ₩23,142 | ₩23,142 | -0.17% | 25.7만 |
|---|
| 2026.04.27 | ₩23,558 | ₩23,812 | ₩23,424 | ₩23,611 | +0.23% | 16.4만 |
|---|
| 2026.04.24 | ₩23,812 | ₩24,120 | ₩23,424 | ₩23,424 | -1.63% | 17.7만 |
|---|
| 2026.04.23 | ₩24,375 | ₩24,455 | ₩23,785 | ₩23,933 | -1.81% | 24.4만 |
|---|
| 2026.04.22 | ₩24,027 | ₩24,482 | ₩23,732 | ₩24,469 | +1.84% | 14.9만 |
|---|
| 2026.04.21 | ₩23,665 | ₩24,750 | ₩23,665 | ₩24,107 | +1.87% | 27.5만 |
|---|
| 2026.04.20 | ₩23,584 | ₩23,933 | ₩23,517 | ₩23,665 | +0.34% | 17.5만 |
|---|
| 2026.04.17 | ₩24,415 | ₩24,415 | ₩23,651 | ₩23,705 | -2.91% | 17.7만 |
|---|
| 2026.04.16 | ₩24,000 | ₩24,040 | ₩23,625 | ₩24,013 | +0.06% | 23.7만 |
|---|
| 2026.04.15 | ₩23,732 | ₩24,375 | ₩23,625 | ₩23,839 | +0.45% | 21.3만 |
|---|
| 2026.04.14 | ₩23,383 | ₩24,053 | ₩23,383 | ₩23,598 | +0.92% | 39.4만 |
|---|
| 2026.04.13 | ₩22,271 | ₩23,491 | ₩22,271 | ₩23,464 | +5.35% | 24.9만 |
|---|
| 2026.04.10 | ₩22,981 | ₩23,263 | ₩22,338 | ₩22,338 | -2.80% | 20만 |
|---|
| 2026.04.09 | ₩22,754 | ₩23,048 | ₩22,687 | ₩22,874 | +0.53% | 21.9만 |
|---|
| 2026.04.08 | ₩23,048 | ₩23,370 | ₩22,780 | ₩22,941 | -0.47% | 21.8만 |
|---|
| 2026.04.07 | ₩22,325 | ₩22,928 | ₩22,325 | ₩22,606 | +1.26% | 25.2만 |
|---|
| 2026.04.06 | ₩22,110 | ₩23,035 | ₩22,110 | ₩22,727 | +2.79% | 22.6만 |
|---|
| 2026.04.02 | ₩21,574 | ₩22,512 | ₩21,574 | ₩22,164 | +2.73% | 28.3만 |
|---|
| 2026.04.01 | ₩22,218 | ₩22,713 | ₩21,909 | ₩22,124 | -0.42% | 17.5만 |
|---|
| 2026.03.31 | ₩22,177 | ₩22,526 | ₩21,923 | ₩22,258 | +0.36% | 11.6만 |
|---|
| 2026.03.30 | ₩21,548 | ₩22,244 | ₩21,548 | ₩21,896 | +1.62% | 17.4만 |
|---|
| 2026.03.27 | ₩21,775 | ₩21,923 | ₩21,440 | ₩21,548 | -1.05% | 14.2만 |
|---|
| 2026.03.26 | ₩22,151 | ₩22,620 | ₩21,816 | ₩22,017 | -0.60% | 15.5만 |
|---|
| 2026.03.25 | ₩22,325 | ₩22,553 | ₩21,641 | ₩22,097 | -1.02% | 13만 |
|---|
| 2026.03.24 | ₩22,151 | ₩22,392 | ₩21,950 | ₩22,057 | -0.42% | 12.5만 |
|---|
| 2026.03.23 | ₩22,512 | ₩22,794 | ₩22,057 | ₩22,472 | -0.18% | 21.3만 |
|---|
| 2026.03.20 | ₩23,276 | ₩23,276 | ₩22,110 | ₩22,325 | -4.09% | 50.4만 |
|---|
| 2026.03.19 | ₩22,365 | ₩22,847 | ₩22,043 | ₩22,821 | +2.04% | 26.7만 |
|---|
| 2026.03.18 | ₩22,338 | ₩22,955 | ₩22,325 | ₩22,486 | +0.66% | 40.1만 |
|---|
| 2026.03.17 | ₩21,749 | ₩23,611 | ₩21,749 | ₩22,633 | +4.07% | 32.6만 |
|---|
| 2026.03.16 | ₩21,722 | ₩22,003 | ₩21,588 | ₩21,762 | +0.19% | 20만 |
|---|
| 2026.03.13 | ₩21,842 | ₩21,976 | ₩21,105 | ₩21,494 | -1.60% | 24.4만 |
|---|
| 2026.03.12 | ₩21,360 | ₩22,057 | ₩21,347 | ₩21,802 | +2.07% | 25.4만 |
|---|
| 2026.03.11 | ₩21,655 | ₩21,896 | ₩21,253 | ₩21,856 | +0.93% | 33.2만 |
|---|
| 2026.03.10 | ₩22,499 | ₩22,606 | ₩21,119 | ₩21,615 | -3.93% | 34.7만 |
|---|
| 2026.03.09 | ₩23,035 | ₩23,397 | ₩22,124 | ₩22,472 | -2.44% | 46.1만 |
|---|
| 2026.03.06 | ₩23,236 | ₩23,785 | ₩22,325 | ₩23,477 | +1.04% | 38.2만 |
|---|
| 2026.03.05 | ₩22,646 | ₩23,544 | ₩22,646 | ₩23,343 | +3.08% | 46.5만 |
|---|
| 2026.03.04 | ₩22,432 | ₩23,638 | ₩22,204 | ₩23,424 | +4.42% | 42.4만 |
|---|
| 2026.03.03 | ₩21,641 | ₩22,432 | ₩21,561 | ₩22,392 | +3.47% | 26.6만 |
|---|
| 2026.03.02 | ₩21,842 | ₩22,727 | ₩21,641 | ₩22,057 | +0.98% | 38.5만 |
|---|
| 2026.02.27 | ₩22,325 | ₩22,646 | ₩21,722 | ₩22,512 | +0.84% | 45.5만 |
|---|
| 2026.02.26 | ₩21,373 | ₩23,035 | ₩21,320 | ₩22,807 | +6.71% | 55.8만 |
|---|
| 2026.02.25 | ₩21,213 | ₩21,561 | ₩20,904 | ₩21,266 | +0.25% | 40만 |
|---|
| 2026.02.24 | ₩21,038 | ₩22,472 | ₩21,038 | ₩21,159 | +0.57% | 69.7만 |
|---|
| 2026.02.23 | ₩24,120 | ₩24,187 | ₩20,811 | ₩20,811 | -13.72% | 109.2만 |
|---|
| 2026.02.20 | ₩20,797 | ₩22,097 | ₩20,797 | ₩21,507 | +3.41% | 70.8만 |
|---|
| 2026.02.19 | ₩19,819 | ₩21,025 | ₩19,738 | ₩20,757 | +4.73% | 38.3만 |
|---|
| 2026.02.18 | ₩20,382 | ₩20,744 | ₩19,819 | ₩20,181 | -0.99% | 38.4만 |
|---|
| 2026.02.17 | ₩22,874 | ₩23,169 | ₩19,243 | ₩20,382 | -10.90% | 104.6만 |
|---|
| 2026.02.13 | ₩23,450 | ₩23,705 | ₩23,075 | ₩23,142 | -1.31% | 23만 |
|---|
| 2026.02.12 | ₩23,986 | ₩24,107 | ₩23,330 | ₩23,450 | -2.23% | 31.8만 |
|---|
| 2026.02.11 | ₩25,072 | ₩25,072 | ₩23,799 | ₩23,812 | -5.02% | 40만 |
|---|
| 2026.02.10 | ₩24,790 | ₩25,916 | ₩24,630 | ₩25,085 | +1.19% | 26.7만 |
|---|
| 2026.02.09 | ₩24,683 | ₩24,683 | ₩23,893 | ₩24,415 | -1.09% | 21.7만 |
|---|
| 2026.02.06 | ₩24,214 | ₩25,313 | ₩24,187 | ₩25,032 | +3.38% | 37.8만 |
|---|
| 2026.02.05 | ₩25,608 | ₩26,077 | ₩23,625 | ₩24,040 | -6.12% | 42.8만 |
|---|
| 2026.02.04 | ₩24,723 | ₩25,661 | ₩24,308 | ₩25,581 | +3.47% | 57.4만 |
|---|
| 2026.02.03 | ₩26,800 | ₩27,068 | ₩24,670 | ₩24,911 | -7.05% | 33.1만 |
|---|
| 2026.02.02 | ₩26,532 | ₩27,725 | ₩26,197 | ₩26,841 | +1.16% | 23만 |
|---|
| 2026.01.30 | ₩26,372 | ₩26,841 | ₩26,130 | ₩26,599 | +0.86% | 28.9만 |
|---|
| 2026.01.29 | ₩26,318 | ₩26,693 | ₩25,809 | ₩26,532 | +0.81% | 20.1만 |
|---|
| 2026.01.28 | ₩26,800 | ₩26,800 | ₩25,795 | ₩26,037 | -2.85% | 18.8만 |
|---|
| 2026.01.27 | ₩25,769 | ₩26,841 | ₩25,460 | ₩26,787 | +3.95% | 20.5만 |
|---|
| 2026.01.26 | ₩26,010 | ₩26,144 | ₩25,621 | ₩25,715 | -1.13% | 11만 |
|---|
| 2026.01.23 | ₩25,809 | ₩26,345 | ₩25,407 | ₩25,916 | +0.42% | 18.9만 |
|---|
| 2026.01.22 | ₩25,326 | ₩25,876 | ₩24,951 | ₩25,862 | +2.12% | 24.1만 |
|---|
| 2026.01.21 | ₩24,295 | ₩25,608 | ₩24,268 | ₩25,447 | +4.74% | 26.8만 |
|---|
| 2026.01.20 | ₩24,254 | ₩24,750 | ₩24,053 | ₩24,147 | -0.44% | 24.6만 |
|---|
| 2026.01.16 | ₩25,219 | ₩25,460 | ₩24,656 | ₩24,656 | -2.23% | 20.3만 |
|---|
| 2026.01.15 | ₩25,179 | ₩25,581 | ₩24,991 | ₩25,487 | +1.22% | 14.6만 |
|---|
| 2026.01.14 | ₩25,005 | ₩25,541 | ₩24,924 | ₩25,085 | +0.32% | 17.4만 |
|---|
| 2026.01.13 | ₩25,527 | ₩25,836 | ₩25,005 | ₩25,045 | -1.89% | 16.7만 |
|---|
| 2026.01.12 | ₩25,956 | ₩26,063 | ₩25,206 | ₩25,434 | -2.01% | 20만 |
|---|
| 2026.01.09 | ₩25,460 | ₩26,197 | ₩25,085 | ₩26,184 | +2.84% | 18만 |
|---|
| 2026.01.08 | ₩25,192 | ₩25,675 | ₩24,924 | ₩25,367 | +0.69% | 16.3만 |
|---|
| 2026.01.07 | ₩25,862 | ₩25,996 | ₩24,871 | ₩25,179 | -2.64% | 17.2만 |
|---|
| 2026.01.06 | ₩25,018 | ₩25,916 | ₩25,018 | ₩25,862 | +3.37% | 12.1만 |
|---|
| 2026.01.05 | ₩25,018 | ₩25,822 | ₩25,018 | ₩25,233 | +0.86% | 18.7만 |
|---|
| 2026.01.02 | ₩25,728 | ₩25,862 | ₩24,978 | ₩25,045 | -2.66% | 14.9만 |
|---|
| 2025.12.31 | ₩25,259 | ₩25,782 | ₩24,991 | ₩25,594 | +1.33% | 14.8만 |
|---|
| 2025.12.30 | ₩24,469 | ₩25,661 | ₩24,469 | ₩25,259 | +3.23% | 14.8만 |
|---|
| 2025.12.29 | ₩24,429 | ₩24,670 | ₩24,174 | ₩24,469 | +0.16% | 22.5만 |
|---|
| 2025.12.26 | ₩24,375 | ₩24,790 | ₩24,362 | ₩24,482 | +0.44% | 20.2만 |
|---|
| 2025.12.24 | ₩24,857 | ₩24,911 | ₩24,362 | ₩24,375 | -1.94% | 10.3만 |
|---|
| 2025.12.23 | ₩25,152 | ₩25,192 | ₩24,563 | ₩24,790 | -1.44% | 23.1만 |
|---|
| 2025.12.22 | ₩24,630 | ₩25,675 | ₩24,630 | ₩25,353 | +2.94% | 28.5만 |
|---|
| 2025.12.19 | ₩25,192 | ₩25,407 | ₩24,415 | ₩24,509 | -2.71% | 54.4만 |
|---|
| 2025.12.18 | ₩25,246 | ₩25,849 | ₩25,125 | ₩25,273 | +0.11% | 41.3만 |
|---|
| 2025.12.17 | ₩25,769 | ₩26,331 | ₩24,924 | ₩25,045 | -2.81% | 39.3만 |
|---|
| 2025.12.16 | ₩25,286 | ₩26,050 | ₩25,058 | ₩25,769 | +1.91% | 29.8만 |
|---|
| 2025.12.15 | ₩25,192 | ₩25,742 | ₩24,871 | ₩25,219 | +0.11% | 31.2만 |
|---|
| 2025.12.12 | ₩25,407 | ₩25,755 | ₩25,125 | ₩25,166 | -0.95% | 16.3만 |
|---|
| 2025.12.11 | ₩25,326 | ₩26,238 | ₩25,206 | ₩25,527 | +0.79% | 53만 |
|---|
| 2025.12.10 | ₩24,308 | ₩25,862 | ₩24,013 | ₩25,688 | +5.68% | 49.7만 |
|---|
| 2025.12.09 | ₩25,273 | ₩25,273 | ₩24,134 | ₩24,228 | -4.14% | 34.1만 |
|---|
| 2025.12.08 | ₩25,554 | ₩25,728 | ₩25,139 | ₩25,273 | -1.10% | 25.8만 |
|---|
| 2025.12.05 | ₩25,460 | ₩26,010 | ₩25,206 | ₩25,474 | +0.05% | 14.1만 |
|---|
| 2025.12.04 | ₩26,104 | ₩26,104 | ₩25,420 | ₩25,608 | -1.90% | 17.3만 |
|---|
| 2025.12.03 | ₩26,546 | ₩26,908 | ₩25,862 | ₩26,264 | -1.06% | 25만 |
|---|
| 2025.12.02 | ₩26,908 | ₩26,908 | ₩25,903 | ₩26,425 | -1.79% | 22.9만 |
|---|
| 2025.12.01 | ₩27,779 | ₩28,261 | ₩26,599 | ₩26,867 | -3.28% | 16.8만 |
|---|
| 2025.11.28 | ₩27,698 | ₩28,542 | ₩27,698 | ₩27,899 | +0.73% | 6.1만 |
|---|
| 2025.11.26 | ₩28,422 | ₩29,052 | ₩27,752 | ₩27,805 | -2.17% | 25.4만 |
|---|
| 2025.11.25 | ₩27,618 | ₩28,810 | ₩27,350 | ₩28,408 | +2.86% | 18.3만 |
|---|
| 2025.11.24 | ₩27,537 | ₩28,033 | ₩27,122 | ₩27,122 | -1.51% | 19.6만 |
|---|
| 2025.11.21 | ₩26,599 | ₩27,926 | ₩26,599 | ₩27,604 | +3.78% | 16.5만 |
|---|
| 2025.11.20 | ₩27,604 | ₩27,604 | ₩26,425 | ₩26,425 | -4.27% | 14.7만 |
|---|
| 2025.11.19 | ₩26,961 | ₩27,564 | ₩26,814 | ₩26,988 | +0.10% | 14.2만 |
|---|
| 2025.11.18 | ₩27,792 | ₩28,221 | ₩26,934 | ₩26,975 | -2.94% | 20.3만 |
|---|
| 2025.11.17 | ₩28,140 | ₩28,998 | ₩27,805 | ₩27,819 | -1.14% | 12.1만 |
|---|
| 2025.11.14 | ₩27,671 | ₩28,784 | ₩27,658 | ₩28,770 | +3.97% | 15.6만 |
|---|
| 2025.11.13 | ₩29,373 | ₩29,722 | ₩27,993 | ₩28,140 | -4.20% | 13.6만 |
|---|
| 2025.11.12 | ₩29,882 | ₩30,418 | ₩29,521 | ₩29,521 | -1.21% | 19.8만 |
|---|
| 2025.11.11 | ₩29,909 | ₩30,137 | ₩29,373 | ₩29,882 | -0.09% | 15.2만 |
|---|
| 2025.11.10 | ₩29,306 | ₩29,909 | ₩29,092 | ₩29,681 | +1.28% | 20.7만 |
|---|
| 2025.11.07 | ₩29,320 | ₩29,507 | ₩28,623 | ₩28,730 | -2.01% | 21.2만 |
|---|
| 2025.11.06 | ₩31,155 | ₩31,155 | ₩29,078 | ₩29,440 | -5.51% | 30.4만 |
|---|
| 2025.11.05 | ₩30,043 | ₩31,410 | ₩29,735 | ₩30,686 | +2.14% | 24.4만 |
|---|
| 2025.11.04 | ₩29,923 | ₩29,923 | ₩28,596 | ₩29,078 | -2.82% | 26.1만 |
|---|
| 2025.11.03 | ₩31,732 | ₩31,919 | ₩28,542 | ₩30,311 | -4.48% | 70.7만 |
|---|
| 2025.10.31 | ₩37,896 | ₩39,531 | ₩32,777 | ₩33,541 | -11.49% | 126.8만 |
|---|
| 2025.10.30 | ₩33,098 | ₩33,849 | ₩32,469 | ₩32,871 | -0.69% | 19.6만 |
|---|
| 2025.10.29 | ₩33,567 | ₩34,720 | ₩33,273 | ₩33,581 | +0.04% | 31.1만 |
|---|
| 2025.10.28 | ₩34,171 | ₩34,599 | ₩33,125 | ₩33,487 | -2.00% | 19.6만 |
|---|
| 2025.10.27 | ₩33,420 | ₩33,996 | ₩32,227 | ₩33,970 | +1.64% | 29.7만 |
|---|
| 2025.10.24 | ₩34,318 | ₩34,827 | ₩32,938 | ₩33,125 | -3.48% | 16.6만 |
|---|
| 2025.10.23 | ₩34,171 | ₩35,015 | ₩33,862 | ₩33,916 | -0.75% | 36.7만 |
|---|
| 2025.10.22 | ₩34,586 | ₩34,613 | ₩33,072 | ₩33,929 | -1.90% | 40.2만 |
|---|
| 2025.10.21 | ₩32,294 | ₩35,015 | ₩32,120 | ₩34,613 | +7.18% | 58.8만 |
|---|
| 2025.10.20 | ₩34,130 | ₩34,305 | ₩29,668 | ₩32,335 | -5.26% | 69.7만 |
|---|
| 2025.10.17 | ₩33,165 | ₩34,921 | ₩33,058 | ₩34,358 | +3.60% | 75.5만 |
|---|
| 2025.10.16 | ₩35,403 | ₩35,859 | ₩33,407 | ₩33,554 | -5.22% | 38.9만 |
|---|
| 2025.10.15 | ₩33,366 | ₩35,511 | ₩32,964 | ₩35,390 | +6.06% | 80.5만 |
|---|
| 2025.10.14 | ₩29,373 | ₩33,434 | ₩29,373 | ₩33,366 | +13.59% | 50만 |
|---|
| 2025.10.13 | ₩29,253 | ₩30,378 | ₩28,998 | ₩30,016 | +2.61% | 27.4만 |
|---|
| 2025.10.10 | ₩29,360 | ₩29,521 | ₩27,953 | ₩28,596 | -2.60% | 23.7만 |
|---|