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 | ₩6,006 | ₩6,113 | ₩5,658 | ₩5,819 | -3.12% | 70만 |
| 2026.10.08 | ₩5,899 | ₩6,006 | ₩5,738 | ₩5,926 | +0.45% | 95.9만 |
| 2026.10.07 | ₩5,457 | ₩6,033 | ₩5,284 | ₩5,979 | +9.56% | 101.3만 |
| 2026.10.06 | ₩5,444 | ₩5,524 | ₩5,297 | ₩5,457 | +0.25% | 54.4만 |
| 2026.10.05 | ₩5,083 | ₩5,391 | ₩5,029 | ₩5,364 | +5.53% | 90.3만 |
| 2026.10.02 | ₩5,564 | ₩5,605 | ₩5,096 | ₩5,096 | -8.41% | 83.4만 |
| 2026.10.01 | ₩5,779 | ₩5,779 | ₩5,163 | ₩5,511 | -4.63% | 94.8만 |
| 2026.09.30 | ₩5,377 | ₩5,672 | ₩5,310 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,645 |
| +4.98% |
| 93.5만 |
| 2026.09.29 | ₩5,431 | ₩5,431 | ₩5,203 | ₩5,377 | -0.99% | 92.6만 |
|---|
| 2026.09.28 | ₩5,511 | ₩5,511 | ₩5,190 | ₩5,431 | -1.46% | 100.9만 |
|---|
| 2026.09.25 | ₩5,511 | ₩5,779 | ₩5,498 | ₩5,591 | +1.46% | 91.5만 |
|---|
| 2026.09.24 | ₩5,832 | ₩5,845 | ₩5,444 | ₩5,538 | -5.05% | 82.6만 |
|---|
| 2026.09.23 | ₩6,006 | ₩6,006 | ₩5,738 | ₩5,752 | -4.23% | 57.7만 |
|---|
| 2026.09.22 | ₩6,086 | ₩6,166 | ₩5,966 | ₩6,033 | -0.88% | 73만 |
|---|
| 2026.09.21 | ₩6,086 | ₩6,140 | ₩5,899 | ₩6,059 | -0.44% | 79.6만 |
|---|
| 2026.09.18 | ₩6,568 | ₩6,608 | ₩6,046 | ₩6,073 | -7.54% | 184.9만 |
|---|
| 2026.09.17 | ₩6,728 | ₩6,755 | ₩6,474 | ₩6,541 | -2.78% | 69.7만 |
|---|
| 2026.09.16 | ₩6,501 | ₩6,742 | ₩6,421 | ₩6,608 | +1.65% | 103만 |
|---|
| 2026.09.15 | ₩6,889 | ₩7,156 | ₩6,461 | ₩6,514 | -5.44% | 74만 |
|---|
| 2026.09.14 | ₩6,808 | ₩7,076 | ₩6,715 | ₩7,036 | +3.34% | 75.6만 |
|---|
| 2026.09.11 | ₩6,808 | ₩6,849 | ₩6,621 | ₩6,742 | -0.98% | 70.7만 |
|---|
| 2026.09.10 | ₩6,688 | ₩6,915 | ₩6,594 | ₩6,755 | +1.00% | 121.9만 |
|---|
| 2026.09.09 | ₩6,835 | ₩6,875 | ₩6,568 | ₩6,768 | -0.98% | 119.9만 |
|---|
| 2026.09.08 | ₩7,624 | ₩7,651 | ₩6,768 | ₩6,915 | -9.30% | 146.9만 |
|---|
| 2026.09.04 | ₩7,651 | ₩7,772 | ₩7,477 | ₩7,678 | +0.35% | 88.7만 |
|---|
| 2026.09.03 | ₩7,745 | ₩8,159 | ₩7,691 | ₩7,718 | -0.35% | 58.1만 |
|---|
| 2026.09.02 | ₩7,624 | ₩7,825 | ₩7,517 | ₩7,691 | +0.88% | 74.7만 |
|---|
| 2026.09.01 | ₩7,544 | ₩7,758 | ₩7,290 | ₩7,691 | +1.95% | 122.4만 |
|---|
| 2026.08.31 | ₩7,798 | ₩7,825 | ₩7,410 | ₩7,410 | -4.97% | 171.9만 |
|---|
| 2026.08.28 | ₩7,344 | ₩8,026 | ₩7,344 | ₩7,986 | +8.74% | 119.2만 |
|---|
| 2026.08.27 | ₩7,410 | ₩7,410 | ₩7,223 | ₩7,344 | -0.90% | 82만 |
|---|
| 2026.08.26 | ₩7,397 | ₩7,424 | ₩7,036 | ₩7,410 | +0.18% | 74만 |
|---|
| 2026.08.25 | ₩7,210 | ₩7,437 | ₩7,036 | ₩7,410 | +2.78% | 85만 |
|---|
| 2026.08.24 | ₩7,116 | ₩7,344 | ₩7,049 | ₩7,170 | +0.75% | 63.8만 |
|---|
| 2026.08.21 | ₩7,183 | ₩7,210 | ₩6,982 | ₩7,116 | -0.93% | 114.7만 |
|---|
| 2026.08.20 | ₩7,237 | ₩7,290 | ₩7,049 | ₩7,156 | -1.11% | 62.6만 |
|---|
| 2026.08.19 | ₩7,237 | ₩7,517 | ₩7,196 | ₩7,384 | +2.03% | 69.1만 |
|---|
| 2026.08.18 | ₩7,263 | ₩7,357 | ₩7,103 | ₩7,183 | -1.10% | 70.7만 |
|---|
| 2026.08.17 | ₩7,464 | ₩7,598 | ₩7,009 | ₩7,237 | -3.05% | 101.1만 |
|---|
| 2026.08.14 | ₩7,745 | ₩7,798 | ₩7,504 | ₩7,611 | -1.73% | 73.4만 |
|---|
| 2026.08.13 | ₩7,544 | ₩7,852 | ₩7,344 | ₩7,838 | +3.90% | 103.1만 |
|---|
| 2026.08.12 | ₩7,370 | ₩7,772 | ₩7,290 | ₩7,544 | +2.36% | 103.5만 |
|---|
| 2026.08.11 | ₩7,892 | ₩7,892 | ₩7,116 | ₩7,237 | -8.31% | 120.8만 |
|---|
| 2026.08.10 | ₩7,905 | ₩7,945 | ₩7,544 | ₩7,879 | -0.34% | 128.4만 |
|---|
| 2026.08.07 | ₩7,892 | ₩8,360 | ₩7,651 | ₩7,972 | +1.02% | 123.6만 |
|---|
| 2026.08.06 | ₩8,186 | ₩8,347 | ₩7,718 | ₩7,905 | -3.43% | 116.2만 |
|---|
| 2026.08.05 | ₩8,347 | ₩8,895 | ₩7,772 | ₩8,347 | 0.00% | 157.8만 |
|---|
| 2026.08.04 | ₩7,972 | ₩8,347 | ₩7,691 | ₩8,052 | +1.01% | 125.9만 |
|---|
| 2026.08.03 | ₩7,317 | ₩8,213 | ₩7,303 | ₩8,106 | +10.79% | 155.9만 |
|---|
| 2026.07.31 | ₩7,170 | ₩7,517 | ₩6,915 | ₩7,223 | +0.75% | 172.4만 |
|---|
| 2026.07.30 | ₩7,705 | ₩7,705 | ₩7,023 | ₩7,196 | -6.60% | 124.5만 |
|---|
| 2026.07.29 | ₩8,026 | ₩8,293 | ₩7,531 | ₩7,624 | -5.00% | 118.7만 |
|---|
| 2026.07.28 | ₩8,012 | ₩8,360 | ₩7,745 | ₩7,999 | -0.17% | 106.5만 |
|---|
| 2026.07.27 | ₩7,558 | ₩8,079 | ₩7,544 | ₩7,879 | +4.25% | 161.2만 |
|---|
| 2026.07.24 | ₩7,691 | ₩7,932 | ₩7,437 | ₩7,464 | -2.96% | 132.4만 |
|---|
| 2026.07.23 | ₩9,310 | ₩9,497 | ₩7,023 | ₩7,705 | -17.24% | 499만 |
|---|
| 2026.07.22 | ₩9,724 | ₩10,193 | ₩9,604 | ₩9,872 | +1.51% | 86.9만 |
|---|
| 2026.07.21 | ₩10,153 | ₩10,273 | ₩9,658 | ₩9,724 | -4.22% | 96.6만 |
|---|
| 2026.07.20 | ₩9,925 | ₩10,460 | ₩9,724 | ₩10,273 | +3.50% | 116.3만 |
|---|
| 2026.07.17 | ₩10,032 | ₩10,166 | ₩9,711 | ₩9,912 | -1.20% | 81.3만 |
|---|
| 2026.07.16 | ₩10,647 | ₩10,861 | ₩10,099 | ₩10,179 | -4.40% | 78.2만 |
|---|
| 2026.07.15 | ₩10,300 | ₩11,075 | ₩10,286 | ₩10,540 | +2.34% | 117만 |
|---|
| 2026.07.14 | ₩10,487 | ₩10,554 | ₩9,591 | ₩10,179 | -2.93% | 198.1만 |
|---|
| 2026.07.13 | ₩11,463 | ₩11,851 | ₩10,754 | ₩11,035 | -3.73% | 139.9만 |
|---|
| 2026.07.10 | ₩11,624 | ₩11,945 | ₩11,209 | ₩11,356 | -2.30% | 129.3만 |
|---|
| 2026.07.09 | ₩11,704 | ₩11,932 | ₩11,116 | ₩11,677 | -0.23% | 130.8만 |
|---|
| 2026.07.08 | ₩11,570 | ₩12,159 | ₩11,570 | ₩11,905 | +2.89% | 98.5만 |
|---|
| 2026.07.07 | ₩12,333 | ₩12,467 | ₩11,611 | ₩11,664 | -5.42% | 120.1만 |
|---|
| 2026.07.06 | ₩13,028 | ₩13,149 | ₩12,172 | ₩12,293 | -5.65% | 136만 |
|---|
| 2026.07.02 | ₩13,176 | ₩14,058 | ₩13,028 | ₩13,122 | -0.41% | 151.4만 |
|---|
| 2026.07.01 | ₩12,935 | ₩13,684 | ₩12,614 | ₩13,242 | +2.38% | 409.8만 |
|---|
| 2026.06.30 | ₩18,767 | ₩18,954 | ₩18,406 | ₩18,660 | -0.57% | 62.5만 |
|---|
| 2026.06.29 | ₩19,061 | ₩19,288 | ₩18,660 | ₩18,901 | -0.84% | 33.8만 |
|---|
| 2026.06.26 | ₩18,740 | ₩19,329 | ₩18,553 | ₩18,994 | +1.36% | 84.2만 |
|---|
| 2026.06.25 | ₩18,914 | ₩19,329 | ₩18,044 | ₩18,593 | -1.70% | 30.6만 |
|---|
| 2026.06.24 | ₩19,128 | ₩19,650 | ₩18,807 | ₩18,981 | -0.77% | 25.1만 |
|---|
| 2026.06.23 | ₩20,787 | ₩21,415 | ₩18,981 | ₩19,302 | -7.14% | 43.5만 |
|---|
| 2026.06.22 | ₩21,001 | ₩22,031 | ₩20,064 | ₩21,014 | +0.06% | 148.2만 |
|---|
| 2026.06.18 | ₩17,229 | ₩17,937 | ₩16,974 | ₩17,683 | +2.64% | 56만 |
|---|
| 2026.06.17 | ₩18,044 | ₩18,352 | ₩17,162 | ₩17,282 | -4.23% | 38.5만 |
|---|
| 2026.06.16 | ₩18,459 | ₩18,593 | ₩17,777 | ₩18,125 | -1.81% | 38.7만 |
|---|
| 2026.06.15 | ₩19,061 | ₩19,195 | ₩18,205 | ₩18,218 | -4.42% | 30.4만 |
|---|
| 2026.06.12 | ₩19,569 | ₩19,931 | ₩19,088 | ₩19,115 | -2.32% | 28.6만 |
|---|
| 2026.06.11 | ₩18,325 | ₩19,436 | ₩17,978 | ₩19,355 | +5.62% | 42.4만 |
|---|
| 2026.06.10 | ₩17,108 | ₩18,539 | ₩17,108 | ₩18,325 | +7.11% | 46.7만 |
|---|
| 2026.06.09 | ₩17,683 | ₩17,857 | ₩17,309 | ₩17,402 | -1.59% | 25.5만 |
|---|
| 2026.06.08 | ₩17,202 | ₩17,723 | ₩17,095 | ₩17,683 | +2.80% | 29.7만 |
|---|
| 2026.06.05 | ₩17,991 | ₩18,031 | ₩17,188 | ₩17,336 | -3.64% | 39.3만 |
|---|
| 2026.06.04 | ₩17,991 | ₩18,325 | ₩17,443 | ₩17,643 | -1.93% | 47.9만 |
|---|
| 2026.06.03 | ₩18,325 | ₩18,874 | ₩17,616 | ₩18,111 | -1.17% | 75.9만 |
|---|
| 2026.06.02 | ₩18,299 | ₩19,008 | ₩17,991 | ₩18,325 | +0.15% | 101.2만 |
|---|
| 2026.06.01 | ₩19,931 | ₩20,091 | ₩17,924 | ₩18,325 | -8.05% | 492.1만 |
|---|
| 2026.05.29 | ₩20,961 | ₩20,987 | ₩19,690 | ₩19,917 | -4.98% | 82.7만 |
|---|
| 2026.05.28 | ₩21,201 | ₩21,335 | ₩20,385 | ₩20,787 | -1.96% | 65.2만 |
|---|
| 2026.05.27 | ₩21,402 | ₩22,245 | ₩21,175 | ₩21,268 | -0.63% | 17.7만 |
|---|
| 2026.05.26 | ₩21,803 | ₩22,231 | ₩21,415 | ₩21,589 | -0.98% | 19.7만 |
|---|
| 2026.05.22 | ₩21,750 | ₩22,338 | ₩21,562 | ₩21,696 | -0.25% | 22.9만 |
|---|
| 2026.05.21 | ₩20,626 | ₩21,790 | ₩20,439 | ₩21,776 | +5.58% | 26.6만 |
|---|
| 2026.05.20 | ₩20,733 | ₩20,867 | ₩20,131 | ₩20,840 | +0.52% | 38.1만 |
|---|
| 2026.05.19 | ₩22,071 | ₩22,633 | ₩20,626 | ₩20,693 | -6.24% | 39.7만 |
|---|
| 2026.05.18 | ₩21,924 | ₩22,913 | ₩21,830 | ₩22,352 | +1.95% | 37.4만 |
|---|
| 2026.05.15 | ₩21,736 | ₩22,459 | ₩21,616 | ₩22,097 | +1.66% | 50.3만 |
|---|
| 2026.05.14 | ₩21,897 | ₩21,977 | ₩21,429 | ₩21,442 | -2.08% | 29.9만 |
|---|
| 2026.05.13 | ₩21,389 | ₩21,643 | ₩20,840 | ₩21,643 | +1.19% | 40.4만 |
|---|
| 2026.05.12 | ₩22,057 | ₩22,138 | ₩21,415 | ₩21,482 | -2.61% | 24.6만 |
|---|
| 2026.05.11 | ₩22,940 | ₩23,061 | ₩22,138 | ₩22,164 | -3.38% | 24만 |
|---|
| 2026.05.08 | ₩22,726 | ₩22,833 | ₩22,392 | ₩22,820 | +0.41% | 13.7만 |
|---|
| 2026.05.07 | ₩22,285 | ₩22,806 | ₩22,285 | ₩22,726 | +1.98% | 20.2만 |
|---|
| 2026.05.06 | ₩21,803 | ₩22,071 | ₩21,549 | ₩22,057 | +1.17% | 20.4만 |
|---|
| 2026.05.05 | ₩21,696 | ₩22,057 | ₩21,282 | ₩21,750 | +0.25% | 30.1만 |
|---|
| 2026.05.04 | ₩22,124 | ₩22,673 | ₩21,562 | ₩21,562 | -2.54% | 38.2만 |
|---|
| 2026.05.01 | ₩21,268 | ₩22,459 | ₩21,268 | ₩22,325 | +4.97% | 26.3만 |
|---|
| 2026.04.30 | ₩22,084 | ₩22,459 | ₩21,469 | ₩21,629 | -2.06% | 57.5만 |
|---|
| 2026.04.29 | ₩23,141 | ₩23,395 | ₩22,365 | ₩22,378 | -3.29% | 24.3만 |
|---|
| 2026.04.28 | ₩23,141 | ₩23,783 | ₩23,101 | ₩23,101 | -0.17% | 25.7만 |
|---|
| 2026.04.27 | ₩23,515 | ₩23,770 | ₩23,382 | ₩23,569 | +0.23% | 16.4만 |
|---|
| 2026.04.24 | ₩23,770 | ₩24,077 | ₩23,382 | ₩23,382 | -1.63% | 17.7만 |
|---|
| 2026.04.23 | ₩24,331 | ₩24,412 | ₩23,743 | ₩23,890 | -1.81% | 24.4만 |
|---|
| 2026.04.22 | ₩23,984 | ₩24,438 | ₩23,689 | ₩24,425 | +1.84% | 14.9만 |
|---|
| 2026.04.21 | ₩23,622 | ₩24,706 | ₩23,622 | ₩24,064 | +1.87% | 27.5만 |
|---|
| 2026.04.20 | ₩23,542 | ₩23,890 | ₩23,475 | ₩23,622 | +0.34% | 17.5만 |
|---|
| 2026.04.17 | ₩24,371 | ₩24,371 | ₩23,609 | ₩23,662 | -2.91% | 17.7만 |
|---|
| 2026.04.16 | ₩23,957 | ₩23,997 | ₩23,582 | ₩23,970 | +0.06% | 23.7만 |
|---|
| 2026.04.15 | ₩23,689 | ₩24,331 | ₩23,582 | ₩23,796 | +0.45% | 21.3만 |
|---|
| 2026.04.14 | ₩23,341 | ₩24,010 | ₩23,341 | ₩23,555 | +0.92% | 39.4만 |
|---|
| 2026.04.13 | ₩22,231 | ₩23,448 | ₩22,231 | ₩23,422 | +5.35% | 24.9만 |
|---|
| 2026.04.10 | ₩22,940 | ₩23,221 | ₩22,298 | ₩22,298 | -2.80% | 20만 |
|---|
| 2026.04.09 | ₩22,713 | ₩23,007 | ₩22,646 | ₩22,833 | +0.53% | 21.9만 |
|---|
| 2026.04.08 | ₩23,007 | ₩23,328 | ₩22,740 | ₩22,900 | -0.47% | 21.8만 |
|---|
| 2026.04.07 | ₩22,285 | ₩22,887 | ₩22,285 | ₩22,566 | +1.26% | 25.2만 |
|---|
| 2026.04.06 | ₩22,071 | ₩22,994 | ₩22,071 | ₩22,686 | +2.79% | 22.6만 |
|---|
| 2026.04.02 | ₩21,536 | ₩22,472 | ₩21,536 | ₩22,124 | +2.73% | 28.3만 |
|---|
| 2026.04.01 | ₩22,178 | ₩22,673 | ₩21,870 | ₩22,084 | -0.42% | 17.5만 |
|---|
| 2026.03.31 | ₩22,138 | ₩22,485 | ₩21,883 | ₩22,218 | +0.36% | 11.6만 |
|---|
| 2026.03.30 | ₩21,509 | ₩22,204 | ₩21,509 | ₩21,857 | +1.62% | 17.4만 |
|---|
| 2026.03.27 | ₩21,736 | ₩21,883 | ₩21,402 | ₩21,509 | -1.05% | 14.2만 |
|---|
| 2026.03.26 | ₩22,111 | ₩22,579 | ₩21,776 | ₩21,977 | -0.60% | 15.5만 |
|---|
| 2026.03.25 | ₩22,285 | ₩22,512 | ₩21,603 | ₩22,057 | -1.02% | 13만 |
|---|
| 2026.03.24 | ₩22,111 | ₩22,352 | ₩21,910 | ₩22,017 | -0.42% | 12.5만 |
|---|
| 2026.03.23 | ₩22,472 | ₩22,753 | ₩22,017 | ₩22,432 | -0.18% | 21.3만 |
|---|
| 2026.03.20 | ₩23,234 | ₩23,234 | ₩22,071 | ₩22,285 | -4.09% | 50.4만 |
|---|
| 2026.03.19 | ₩22,325 | ₩22,806 | ₩22,004 | ₩22,780 | +2.04% | 26.7만 |
|---|
| 2026.03.18 | ₩22,298 | ₩22,913 | ₩22,285 | ₩22,445 | +0.66% | 40.1만 |
|---|
| 2026.03.17 | ₩21,710 | ₩23,569 | ₩21,710 | ₩22,592 | +4.07% | 32.6만 |
|---|
| 2026.03.16 | ₩21,683 | ₩21,964 | ₩21,549 | ₩21,723 | +0.19% | 20만 |
|---|
| 2026.03.13 | ₩21,803 | ₩21,937 | ₩21,068 | ₩21,455 | -1.60% | 24.4만 |
|---|
| 2026.03.12 | ₩21,322 | ₩22,017 | ₩21,308 | ₩21,763 | +2.07% | 25.4만 |
|---|
| 2026.03.11 | ₩21,616 | ₩21,857 | ₩21,215 | ₩21,817 | +0.93% | 33.2만 |
|---|
| 2026.03.10 | ₩22,459 | ₩22,566 | ₩21,081 | ₩21,576 | -3.93% | 34.7만 |
|---|
| 2026.03.09 | ₩22,994 | ₩23,355 | ₩22,084 | ₩22,432 | -2.44% | 46.1만 |
|---|
| 2026.03.06 | ₩23,194 | ₩23,743 | ₩22,285 | ₩23,435 | +1.04% | 38.2만 |
|---|
| 2026.03.05 | ₩22,606 | ₩23,502 | ₩22,606 | ₩23,301 | +3.08% | 46.5만 |
|---|
| 2026.03.04 | ₩22,392 | ₩23,596 | ₩22,164 | ₩23,382 | +4.42% | 42.4만 |
|---|
| 2026.03.03 | ₩21,603 | ₩22,392 | ₩21,522 | ₩22,352 | +3.47% | 26.6만 |
|---|
| 2026.03.02 | ₩21,803 | ₩22,686 | ₩21,603 | ₩22,017 | +0.98% | 38.5만 |
|---|
| 2026.02.27 | ₩22,285 | ₩22,606 | ₩21,683 | ₩22,472 | +0.84% | 45.5만 |
|---|
| 2026.02.26 | ₩21,335 | ₩22,994 | ₩21,282 | ₩22,766 | +6.71% | 55.8만 |
|---|
| 2026.02.25 | ₩21,175 | ₩21,522 | ₩20,867 | ₩21,228 | +0.25% | 40만 |
|---|
| 2026.02.24 | ₩21,001 | ₩22,432 | ₩21,001 | ₩21,121 | +0.57% | 69.7만 |
|---|
| 2026.02.23 | ₩24,077 | ₩24,144 | ₩20,773 | ₩20,773 | -13.72% | 109.2만 |
|---|
| 2026.02.20 | ₩20,760 | ₩22,057 | ₩20,760 | ₩21,469 | +3.41% | 70.8만 |
|---|
| 2026.02.19 | ₩19,783 | ₩20,987 | ₩19,703 | ₩20,720 | +4.73% | 38.3만 |
|---|
| 2026.02.18 | ₩20,345 | ₩20,706 | ₩19,783 | ₩20,145 | -0.99% | 38.4만 |
|---|
| 2026.02.17 | ₩22,833 | ₩23,127 | ₩19,208 | ₩20,345 | -10.90% | 104.6만 |
|---|
| 2026.02.13 | ₩23,408 | ₩23,662 | ₩23,034 | ₩23,101 | -1.31% | 23만 |
|---|
| 2026.02.12 | ₩23,943 | ₩24,064 | ₩23,288 | ₩23,408 | -2.23% | 31.8만 |
|---|
| 2026.02.11 | ₩25,027 | ₩25,027 | ₩23,756 | ₩23,770 | -5.02% | 40만 |
|---|
| 2026.02.10 | ₩24,746 | ₩25,870 | ₩24,585 | ₩25,040 | +1.19% | 26.7만 |
|---|
| 2026.02.09 | ₩24,639 | ₩24,639 | ₩23,850 | ₩24,371 | -1.09% | 21.7만 |
|---|
| 2026.02.06 | ₩24,171 | ₩25,268 | ₩24,144 | ₩24,987 | +3.38% | 37.8만 |
|---|
| 2026.02.05 | ₩25,562 | ₩26,030 | ₩23,582 | ₩23,997 | -6.12% | 42.8만 |
|---|
| 2026.02.04 | ₩24,679 | ₩25,615 | ₩24,264 | ₩25,535 | +3.47% | 57.4만 |
|---|
| 2026.02.03 | ₩26,752 | ₩27,020 | ₩24,626 | ₩24,866 | -7.05% | 33.1만 |
|---|
| 2026.02.02 | ₩26,485 | ₩27,675 | ₩26,150 | ₩26,793 | +1.16% | 23만 |
|---|
| 2026.01.30 | ₩26,324 | ₩26,793 | ₩26,084 | ₩26,552 | +0.86% | 28.9만 |
|---|
| 2026.01.29 | ₩26,271 | ₩26,645 | ₩25,763 | ₩26,485 | +0.81% | 20.1만 |
|---|
| 2026.01.28 | ₩26,752 | ₩26,752 | ₩25,749 | ₩25,990 | -2.85% | 18.8만 |
|---|
| 2026.01.27 | ₩25,722 | ₩26,793 | ₩25,415 | ₩26,739 | +3.95% | 20.5만 |
|---|
| 2026.01.26 | ₩25,963 | ₩26,097 | ₩25,575 | ₩25,669 | -1.13% | 11만 |
|---|
| 2026.01.23 | ₩25,763 | ₩26,298 | ₩25,361 | ₩25,870 | +0.42% | 18.9만 |
|---|
| 2026.01.22 | ₩25,281 | ₩25,829 | ₩24,906 | ₩25,816 | +2.12% | 24.1만 |
|---|
| 2026.01.21 | ₩24,251 | ₩25,562 | ₩24,224 | ₩25,401 | +4.74% | 26.8만 |
|---|
| 2026.01.20 | ₩24,211 | ₩24,706 | ₩24,010 | ₩24,104 | -0.44% | 24.6만 |
|---|
| 2026.01.16 | ₩25,174 | ₩25,415 | ₩24,612 | ₩24,612 | -2.23% | 20.3만 |
|---|
| 2026.01.15 | ₩25,134 | ₩25,535 | ₩24,947 | ₩25,442 | +1.22% | 14.6만 |
|---|
| 2026.01.14 | ₩24,960 | ₩25,495 | ₩24,880 | ₩25,040 | +0.32% | 17.4만 |
|---|
| 2026.01.13 | ₩25,482 | ₩25,789 | ₩24,960 | ₩25,000 | -1.89% | 16.7만 |
|---|
| 2026.01.12 | ₩25,910 | ₩26,017 | ₩25,161 | ₩25,388 | -2.01% | 20만 |
|---|
| 2026.01.09 | ₩25,415 | ₩26,150 | ₩25,040 | ₩26,137 | +2.84% | 18만 |
|---|
| 2026.01.08 | ₩25,147 | ₩25,629 | ₩24,880 | ₩25,321 | +0.69% | 16.3만 |
|---|
| 2026.01.07 | ₩25,816 | ₩25,950 | ₩24,826 | ₩25,134 | -2.64% | 17.2만 |
|---|
| 2026.01.06 | ₩24,973 | ₩25,870 | ₩24,973 | ₩25,816 | +3.37% | 12.1만 |
|---|
| 2026.01.05 | ₩24,973 | ₩25,776 | ₩24,973 | ₩25,187 | +0.86% | 18.7만 |
|---|
| 2026.01.02 | ₩25,682 | ₩25,816 | ₩24,933 | ₩25,000 | -2.66% | 14.9만 |
|---|
| 2025.12.31 | ₩25,214 | ₩25,736 | ₩24,947 | ₩25,549 | +1.33% | 14.8만 |
|---|
| 2025.12.30 | ₩24,425 | ₩25,615 | ₩24,425 | ₩25,214 | +3.23% | 14.8만 |
|---|
| 2025.12.29 | ₩24,385 | ₩24,626 | ₩24,131 | ₩24,425 | +0.16% | 22.5만 |
|---|
| 2025.12.26 | ₩24,331 | ₩24,746 | ₩24,318 | ₩24,438 | +0.44% | 20.2만 |
|---|
| 2025.12.24 | ₩24,813 | ₩24,866 | ₩24,318 | ₩24,331 | -1.94% | 10.3만 |
|---|
| 2025.12.23 | ₩25,107 | ₩25,147 | ₩24,519 | ₩24,746 | -1.44% | 23.1만 |
|---|
| 2025.12.22 | ₩24,585 | ₩25,629 | ₩24,585 | ₩25,308 | +2.94% | 28.5만 |
|---|
| 2025.12.19 | ₩25,147 | ₩25,361 | ₩24,371 | ₩24,465 | -2.71% | 54.4만 |
|---|
| 2025.12.18 | ₩25,201 | ₩25,803 | ₩25,080 | ₩25,228 | +0.11% | 41.3만 |
|---|
| 2025.12.17 | ₩25,722 | ₩26,284 | ₩24,880 | ₩25,000 | -2.81% | 39.3만 |
|---|
| 2025.12.16 | ₩25,241 | ₩26,003 | ₩25,013 | ₩25,722 | +1.91% | 29.8만 |
|---|
| 2025.12.15 | ₩25,147 | ₩25,696 | ₩24,826 | ₩25,174 | +0.11% | 31.2만 |
|---|
| 2025.12.12 | ₩25,361 | ₩25,709 | ₩25,080 | ₩25,121 | -0.95% | 16.3만 |
|---|
| 2025.12.11 | ₩25,281 | ₩26,191 | ₩25,161 | ₩25,482 | +0.79% | 53만 |
|---|
| 2025.12.10 | ₩24,264 | ₩25,816 | ₩23,970 | ₩25,642 | +5.68% | 49.7만 |
|---|
| 2025.12.09 | ₩25,228 | ₩25,228 | ₩24,091 | ₩24,184 | -4.14% | 34.1만 |
|---|
| 2025.12.08 | ₩25,508 | ₩25,682 | ₩25,094 | ₩25,228 | -1.10% | 25.8만 |
|---|
| 2025.12.05 | ₩25,415 | ₩25,963 | ₩25,161 | ₩25,428 | +0.05% | 14.1만 |
|---|
| 2025.12.04 | ₩26,057 | ₩26,057 | ₩25,375 | ₩25,562 | -1.90% | 17.3만 |
|---|
| 2025.12.03 | ₩26,498 | ₩26,859 | ₩25,816 | ₩26,217 | -1.06% | 25만 |
|---|
| 2025.12.02 | ₩26,859 | ₩26,859 | ₩25,856 | ₩26,378 | -1.79% | 22.9만 |
|---|
| 2025.12.01 | ₩27,729 | ₩28,210 | ₩26,552 | ₩26,819 | -3.28% | 16.8만 |
|---|
| 2025.11.28 | ₩27,649 | ₩28,491 | ₩27,649 | ₩27,849 | +0.73% | 6.1만 |
|---|
| 2025.11.26 | ₩28,371 | ₩29,000 | ₩27,702 | ₩27,756 | -2.17% | 25.4만 |
|---|
| 2025.11.25 | ₩27,568 | ₩28,759 | ₩27,301 | ₩28,358 | +2.86% | 18.3만 |
|---|
| 2025.11.24 | ₩27,488 | ₩27,983 | ₩27,073 | ₩27,073 | -1.51% | 19.6만 |
|---|
| 2025.11.21 | ₩26,552 | ₩27,876 | ₩26,552 | ₩27,555 | +3.78% | 16.5만 |
|---|
| 2025.11.20 | ₩27,555 | ₩27,555 | ₩26,378 | ₩26,378 | -4.27% | 14.7만 |
|---|
| 2025.11.19 | ₩26,913 | ₩27,515 | ₩26,766 | ₩26,940 | +0.10% | 14.2만 |
|---|
| 2025.11.18 | ₩27,742 | ₩28,170 | ₩26,886 | ₩26,926 | -2.94% | 20.3만 |
|---|
| 2025.11.17 | ₩28,090 | ₩28,946 | ₩27,756 | ₩27,769 | -1.14% | 12.1만 |
|---|
| 2025.11.14 | ₩27,622 | ₩28,732 | ₩27,608 | ₩28,719 | +3.97% | 15.6만 |
|---|
| 2025.11.13 | ₩29,321 | ₩29,668 | ₩27,943 | ₩28,090 | -4.20% | 13.6만 |
|---|
| 2025.11.12 | ₩29,829 | ₩30,364 | ₩29,468 | ₩29,468 | -1.21% | 19.8만 |
|---|
| 2025.11.11 | ₩29,856 | ₩30,083 | ₩29,321 | ₩29,829 | -0.09% | 15.2만 |
|---|
| 2025.11.10 | ₩29,254 | ₩29,856 | ₩29,040 | ₩29,628 | +1.28% | 20.7만 |
|---|
| 2025.11.07 | ₩29,267 | ₩29,454 | ₩28,572 | ₩28,679 | -2.01% | 21.2만 |
|---|
| 2025.11.06 | ₩31,100 | ₩31,100 | ₩29,026 | ₩29,388 | -5.51% | 30.4만 |
|---|
| 2025.11.05 | ₩29,989 | ₩31,354 | ₩29,682 | ₩30,631 | +2.14% | 24.4만 |
|---|
| 2025.11.04 | ₩29,869 | ₩29,869 | ₩28,545 | ₩29,026 | -2.82% | 26.1만 |
|---|
| 2025.11.03 | ₩31,675 | ₩31,862 | ₩28,491 | ₩30,257 | -4.48% | 70.7만 |
|---|
| 2025.10.31 | ₩37,828 | ₩39,460 | ₩32,718 | ₩33,481 | -11.49% | 126.8만 |
|---|
| 2025.10.30 | ₩33,039 | ₩33,788 | ₩32,411 | ₩32,812 | -0.69% | 19.6만 |
|---|
| 2025.10.29 | ₩33,507 | ₩34,658 | ₩33,213 | ₩33,521 | +0.04% | 31.1만 |
|---|
| 2025.10.28 | ₩34,109 | ₩34,537 | ₩33,066 | ₩33,427 | -2.00% | 19.6만 |
|---|
| 2025.10.27 | ₩33,360 | ₩33,935 | ₩32,170 | ₩33,909 | +1.64% | 29.7만 |
|---|
| 2025.10.24 | ₩34,256 | ₩34,765 | ₩32,879 | ₩33,066 | -3.48% | 16.6만 |
|---|
| 2025.10.23 | ₩34,109 | ₩34,952 | ₩33,802 | ₩33,855 | -0.75% | 36.7만 |
|---|
| 2025.10.22 | ₩34,524 | ₩34,551 | ₩33,012 | ₩33,869 | -1.90% | 40.2만 |
|---|
| 2025.10.21 | ₩32,237 | ₩34,952 | ₩32,063 | ₩34,551 | +7.18% | 58.8만 |
|---|
| 2025.10.20 | ₩34,069 | ₩34,243 | ₩29,615 | ₩32,277 | -5.26% | 69.7만 |
|---|
| 2025.10.17 | ₩33,106 | ₩34,858 | ₩32,999 | ₩34,297 | +3.60% | 75.5만 |
|---|
| 2025.10.16 | ₩35,340 | ₩35,795 | ₩33,347 | ₩33,494 | -5.22% | 38.9만 |
|---|
| 2025.10.15 | ₩33,307 | ₩35,447 | ₩32,905 | ₩35,327 | +6.06% | 80.5만 |
|---|
| 2025.10.14 | ₩29,321 | ₩33,374 | ₩29,321 | ₩33,307 | +13.59% | 50만 |
|---|
| 2025.10.13 | ₩29,200 | ₩30,324 | ₩28,946 | ₩29,963 | +2.61% | 27.4만 |
|---|
| 2025.10.10 | ₩29,307 | ₩29,468 | ₩27,903 | ₩28,545 | -2.60% | 23.7만 |
|---|