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 | ₩6,000 | ₩6,107 | ₩5,653 | ₩5,813 | -3.12% | 70만 |
| 2026.10.08 | ₩5,893 | ₩6,000 | ₩5,733 | ₩5,920 | +0.45% | 95.9만 |
| 2026.10.07 | ₩5,452 | ₩6,027 | ₩5,279 | ₩5,974 | +9.56% | 101.3만 |
| 2026.10.06 | ₩5,439 | ₩5,519 | ₩5,292 | ₩5,452 | +0.25% | 54.4만 |
| 2026.10.05 | ₩5,078 | ₩5,386 | ₩5,025 | ₩5,359 | +5.53% | 90.3만 |
| 2026.10.02 | ₩5,559 | ₩5,599 | ₩5,092 | ₩5,092 | -8.41% | 83.4만 |
| 2026.10.01 | ₩5,773 | ₩5,773 | ₩5,158 | ₩5,506 | -4.63% | 94.8만 |
| 2026.09.30 | ₩5,372 | ₩5,666 | ₩5,305 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,640 |
| +4.98% |
| 93.5만 |
| 2026.09.29 | ₩5,426 | ₩5,426 | ₩5,199 | ₩5,372 | -0.99% | 92.6만 |
|---|
| 2026.09.28 | ₩5,506 | ₩5,506 | ₩5,185 | ₩5,426 | -1.46% | 100.9만 |
|---|
| 2026.09.25 | ₩5,506 | ₩5,773 | ₩5,493 | ₩5,586 | +1.46% | 91.5만 |
|---|
| 2026.09.24 | ₩5,827 | ₩5,840 | ₩5,439 | ₩5,533 | -5.05% | 82.6만 |
|---|
| 2026.09.23 | ₩6,000 | ₩6,000 | ₩5,733 | ₩5,746 | -4.23% | 57.7만 |
|---|
| 2026.09.22 | ₩6,081 | ₩6,161 | ₩5,960 | ₩6,027 | -0.88% | 73만 |
|---|
| 2026.09.21 | ₩6,081 | ₩6,134 | ₩5,893 | ₩6,054 | -0.44% | 79.6만 |
|---|
| 2026.09.18 | ₩6,562 | ₩6,602 | ₩6,040 | ₩6,067 | -7.54% | 184.9만 |
|---|
| 2026.09.17 | ₩6,722 | ₩6,749 | ₩6,468 | ₩6,535 | -2.78% | 69.7만 |
|---|
| 2026.09.16 | ₩6,495 | ₩6,735 | ₩6,415 | ₩6,602 | +1.65% | 103만 |
|---|
| 2026.09.15 | ₩6,882 | ₩7,150 | ₩6,455 | ₩6,508 | -5.44% | 74만 |
|---|
| 2026.09.14 | ₩6,802 | ₩7,069 | ₩6,709 | ₩7,029 | +3.34% | 75.6만 |
|---|
| 2026.09.11 | ₩6,802 | ₩6,842 | ₩6,615 | ₩6,735 | -0.98% | 70.7만 |
|---|
| 2026.09.10 | ₩6,682 | ₩6,909 | ₩6,588 | ₩6,749 | +1.00% | 121.9만 |
|---|
| 2026.09.09 | ₩6,829 | ₩6,869 | ₩6,562 | ₩6,762 | -0.98% | 119.9만 |
|---|
| 2026.09.08 | ₩7,617 | ₩7,644 | ₩6,762 | ₩6,909 | -9.30% | 146.9만 |
|---|
| 2026.09.04 | ₩7,644 | ₩7,764 | ₩7,470 | ₩7,671 | +0.35% | 88.7만 |
|---|
| 2026.09.03 | ₩7,738 | ₩8,152 | ₩7,684 | ₩7,711 | -0.35% | 58.1만 |
|---|
| 2026.09.02 | ₩7,617 | ₩7,818 | ₩7,510 | ₩7,684 | +0.88% | 74.7만 |
|---|
| 2026.09.01 | ₩7,537 | ₩7,751 | ₩7,283 | ₩7,684 | +1.95% | 122.4만 |
|---|
| 2026.08.31 | ₩7,791 | ₩7,818 | ₩7,404 | ₩7,404 | -4.97% | 171.9만 |
|---|
| 2026.08.28 | ₩7,337 | ₩8,018 | ₩7,337 | ₩7,978 | +8.74% | 119.2만 |
|---|
| 2026.08.27 | ₩7,404 | ₩7,404 | ₩7,216 | ₩7,337 | -0.90% | 82만 |
|---|
| 2026.08.26 | ₩7,390 | ₩7,417 | ₩7,029 | ₩7,404 | +0.18% | 74만 |
|---|
| 2026.08.25 | ₩7,203 | ₩7,430 | ₩7,029 | ₩7,404 | +2.78% | 85만 |
|---|
| 2026.08.24 | ₩7,110 | ₩7,337 | ₩7,043 | ₩7,163 | +0.75% | 63.8만 |
|---|
| 2026.08.21 | ₩7,176 | ₩7,203 | ₩6,976 | ₩7,110 | -0.93% | 114.7만 |
|---|
| 2026.08.20 | ₩7,230 | ₩7,283 | ₩7,043 | ₩7,150 | -1.11% | 62.6만 |
|---|
| 2026.08.19 | ₩7,230 | ₩7,510 | ₩7,190 | ₩7,377 | +2.03% | 69.1만 |
|---|
| 2026.08.18 | ₩7,257 | ₩7,350 | ₩7,096 | ₩7,176 | -1.10% | 70.7만 |
|---|
| 2026.08.17 | ₩7,457 | ₩7,591 | ₩7,003 | ₩7,230 | -3.05% | 101.1만 |
|---|
| 2026.08.14 | ₩7,738 | ₩7,791 | ₩7,497 | ₩7,604 | -1.73% | 73.4만 |
|---|
| 2026.08.13 | ₩7,537 | ₩7,845 | ₩7,337 | ₩7,831 | +3.90% | 103.1만 |
|---|
| 2026.08.12 | ₩7,363 | ₩7,764 | ₩7,283 | ₩7,537 | +2.36% | 103.5만 |
|---|
| 2026.08.11 | ₩7,885 | ₩7,885 | ₩7,110 | ₩7,230 | -8.31% | 120.8만 |
|---|
| 2026.08.10 | ₩7,898 | ₩7,938 | ₩7,537 | ₩7,871 | -0.34% | 128.4만 |
|---|
| 2026.08.07 | ₩7,885 | ₩8,352 | ₩7,644 | ₩7,965 | +1.02% | 123.6만 |
|---|
| 2026.08.06 | ₩8,179 | ₩8,339 | ₩7,711 | ₩7,898 | -3.43% | 116.2만 |
|---|
| 2026.08.05 | ₩8,339 | ₩8,887 | ₩7,764 | ₩8,339 | 0.00% | 157.8만 |
|---|
| 2026.08.04 | ₩7,965 | ₩8,339 | ₩7,684 | ₩8,045 | +1.01% | 125.9만 |
|---|
| 2026.08.03 | ₩7,310 | ₩8,205 | ₩7,297 | ₩8,098 | +10.79% | 155.9만 |
|---|
| 2026.07.31 | ₩7,163 | ₩7,510 | ₩6,909 | ₩7,216 | +0.75% | 172.4만 |
|---|
| 2026.07.30 | ₩7,698 | ₩7,698 | ₩7,016 | ₩7,190 | -6.60% | 124.5만 |
|---|
| 2026.07.29 | ₩8,018 | ₩8,286 | ₩7,524 | ₩7,617 | -5.00% | 118.7만 |
|---|
| 2026.07.28 | ₩8,005 | ₩8,352 | ₩7,738 | ₩7,992 | -0.17% | 106.5만 |
|---|
| 2026.07.27 | ₩7,551 | ₩8,072 | ₩7,537 | ₩7,871 | +4.25% | 161.2만 |
|---|
| 2026.07.24 | ₩7,684 | ₩7,925 | ₩7,430 | ₩7,457 | -2.96% | 132.4만 |
|---|
| 2026.07.23 | ₩9,301 | ₩9,488 | ₩7,016 | ₩7,698 | -17.24% | 499만 |
|---|
| 2026.07.22 | ₩9,715 | ₩10,183 | ₩9,595 | ₩9,862 | +1.51% | 86.9만 |
|---|
| 2026.07.21 | ₩10,143 | ₩10,263 | ₩9,649 | ₩9,715 | -4.22% | 96.6만 |
|---|
| 2026.07.20 | ₩9,916 | ₩10,450 | ₩9,715 | ₩10,263 | +3.50% | 116.3만 |
|---|
| 2026.07.17 | ₩10,023 | ₩10,156 | ₩9,702 | ₩9,903 | -1.20% | 81.3만 |
|---|
| 2026.07.16 | ₩10,638 | ₩10,851 | ₩10,090 | ₩10,170 | -4.40% | 78.2만 |
|---|
| 2026.07.15 | ₩10,290 | ₩11,065 | ₩10,277 | ₩10,531 | +2.34% | 117만 |
|---|
| 2026.07.14 | ₩10,477 | ₩10,544 | ₩9,582 | ₩10,170 | -2.93% | 198.1만 |
|---|
| 2026.07.13 | ₩11,453 | ₩11,840 | ₩10,744 | ₩11,025 | -3.73% | 139.9만 |
|---|
| 2026.07.10 | ₩11,613 | ₩11,934 | ₩11,199 | ₩11,346 | -2.30% | 129.3만 |
|---|
| 2026.07.09 | ₩11,693 | ₩11,921 | ₩11,105 | ₩11,667 | -0.23% | 130.8만 |
|---|
| 2026.07.08 | ₩11,560 | ₩12,148 | ₩11,560 | ₩11,894 | +2.89% | 98.5만 |
|---|
| 2026.07.07 | ₩12,321 | ₩12,455 | ₩11,600 | ₩11,653 | -5.42% | 120.1만 |
|---|
| 2026.07.06 | ₩13,016 | ₩13,137 | ₩12,161 | ₩12,281 | -5.65% | 136만 |
|---|
| 2026.07.02 | ₩13,163 | ₩14,045 | ₩13,016 | ₩13,110 | -0.41% | 151.4만 |
|---|
| 2026.07.01 | ₩12,923 | ₩13,671 | ₩12,602 | ₩13,230 | +2.38% | 409.8만 |
|---|
| 2026.06.30 | ₩18,749 | ₩18,937 | ₩18,389 | ₩18,643 | -0.57% | 62.5만 |
|---|
| 2026.06.29 | ₩19,043 | ₩19,271 | ₩18,643 | ₩18,883 | -0.84% | 33.8만 |
|---|
| 2026.06.26 | ₩18,723 | ₩19,311 | ₩18,536 | ₩18,977 | +1.36% | 84.2만 |
|---|
| 2026.06.25 | ₩18,896 | ₩19,311 | ₩18,028 | ₩18,576 | -1.70% | 30.6만 |
|---|
| 2026.06.24 | ₩19,110 | ₩19,631 | ₩18,790 | ₩18,963 | -0.77% | 25.1만 |
|---|
| 2026.06.23 | ₩20,767 | ₩21,395 | ₩18,963 | ₩19,284 | -7.14% | 43.5만 |
|---|
| 2026.06.22 | ₩20,981 | ₩22,010 | ₩20,046 | ₩20,995 | +0.06% | 148.2만 |
|---|
| 2026.06.18 | ₩17,213 | ₩17,921 | ₩16,959 | ₩17,667 | +2.64% | 56만 |
|---|
| 2026.06.17 | ₩18,028 | ₩18,335 | ₩17,146 | ₩17,266 | -4.23% | 38.5만 |
|---|
| 2026.06.16 | ₩18,442 | ₩18,576 | ₩17,760 | ₩18,108 | -1.81% | 38.7만 |
|---|
| 2026.06.15 | ₩19,043 | ₩19,177 | ₩18,188 | ₩18,201 | -4.42% | 30.4만 |
|---|
| 2026.06.12 | ₩19,551 | ₩19,912 | ₩19,070 | ₩19,097 | -2.32% | 28.6만 |
|---|
| 2026.06.11 | ₩18,308 | ₩19,418 | ₩17,961 | ₩19,337 | +5.62% | 42.4만 |
|---|
| 2026.06.10 | ₩17,092 | ₩18,522 | ₩17,092 | ₩18,308 | +7.11% | 46.7만 |
|---|
| 2026.06.09 | ₩17,667 | ₩17,841 | ₩17,293 | ₩17,386 | -1.59% | 25.5만 |
|---|
| 2026.06.08 | ₩17,186 | ₩17,707 | ₩17,079 | ₩17,667 | +2.80% | 29.7만 |
|---|
| 2026.06.05 | ₩17,974 | ₩18,014 | ₩17,172 | ₩17,319 | -3.64% | 39.3만 |
|---|
| 2026.06.04 | ₩17,974 | ₩18,308 | ₩17,426 | ₩17,627 | -1.93% | 47.9만 |
|---|
| 2026.06.03 | ₩18,308 | ₩18,856 | ₩17,600 | ₩18,095 | -1.17% | 75.9만 |
|---|
| 2026.06.02 | ₩18,282 | ₩18,990 | ₩17,974 | ₩18,308 | +0.15% | 101.2만 |
|---|
| 2026.06.01 | ₩19,912 | ₩20,072 | ₩17,907 | ₩18,308 | -8.05% | 492.1만 |
|---|
| 2026.05.29 | ₩20,941 | ₩20,968 | ₩19,672 | ₩19,899 | -4.98% | 82.7만 |
|---|
| 2026.05.28 | ₩21,182 | ₩21,315 | ₩20,366 | ₩20,767 | -1.96% | 65.2만 |
|---|
| 2026.05.27 | ₩21,382 | ₩22,224 | ₩21,155 | ₩21,248 | -0.63% | 17.7만 |
|---|
| 2026.05.26 | ₩21,783 | ₩22,211 | ₩21,395 | ₩21,569 | -0.98% | 19.7만 |
|---|
| 2026.05.22 | ₩21,730 | ₩22,318 | ₩21,542 | ₩21,676 | -0.25% | 22.9만 |
|---|
| 2026.05.21 | ₩20,607 | ₩21,770 | ₩20,420 | ₩21,756 | +5.58% | 26.6만 |
|---|
| 2026.05.20 | ₩20,714 | ₩20,848 | ₩20,113 | ₩20,821 | +0.52% | 38.1만 |
|---|
| 2026.05.19 | ₩22,050 | ₩22,612 | ₩20,607 | ₩20,674 | -6.24% | 39.7만 |
|---|
| 2026.05.18 | ₩21,903 | ₩22,892 | ₩21,810 | ₩22,331 | +1.95% | 37.4만 |
|---|
| 2026.05.15 | ₩21,716 | ₩22,438 | ₩21,596 | ₩22,077 | +1.66% | 50.3만 |
|---|
| 2026.05.14 | ₩21,877 | ₩21,957 | ₩21,409 | ₩21,422 | -2.08% | 29.9만 |
|---|
| 2026.05.13 | ₩21,369 | ₩21,623 | ₩20,821 | ₩21,623 | +1.19% | 40.4만 |
|---|
| 2026.05.12 | ₩22,037 | ₩22,117 | ₩21,395 | ₩21,462 | -2.61% | 24.6만 |
|---|
| 2026.05.11 | ₩22,919 | ₩23,039 | ₩22,117 | ₩22,144 | -3.38% | 24만 |
|---|
| 2026.05.08 | ₩22,705 | ₩22,812 | ₩22,371 | ₩22,799 | +0.41% | 13.7만 |
|---|
| 2026.05.07 | ₩22,264 | ₩22,785 | ₩22,264 | ₩22,705 | +1.98% | 20.2만 |
|---|
| 2026.05.06 | ₩21,783 | ₩22,050 | ₩21,529 | ₩22,037 | +1.17% | 20.4만 |
|---|
| 2026.05.05 | ₩21,676 | ₩22,037 | ₩21,262 | ₩21,730 | +0.25% | 30.1만 |
|---|
| 2026.05.04 | ₩22,104 | ₩22,652 | ₩21,542 | ₩21,542 | -2.54% | 38.2만 |
|---|
| 2026.05.01 | ₩21,248 | ₩22,438 | ₩21,248 | ₩22,304 | +4.97% | 26.3만 |
|---|
| 2026.04.30 | ₩22,064 | ₩22,438 | ₩21,449 | ₩21,609 | -2.06% | 57.5만 |
|---|
| 2026.04.29 | ₩23,119 | ₩23,373 | ₩22,344 | ₩22,358 | -3.29% | 24.3만 |
|---|
| 2026.04.28 | ₩23,119 | ₩23,761 | ₩23,079 | ₩23,079 | -0.17% | 25.7만 |
|---|
| 2026.04.27 | ₩23,494 | ₩23,747 | ₩23,360 | ₩23,547 | +0.23% | 16.4만 |
|---|
| 2026.04.24 | ₩23,747 | ₩24,055 | ₩23,360 | ₩23,360 | -1.63% | 17.7만 |
|---|
| 2026.04.23 | ₩24,309 | ₩24,389 | ₩23,721 | ₩23,868 | -1.81% | 24.4만 |
|---|
| 2026.04.22 | ₩23,961 | ₩24,416 | ₩23,667 | ₩24,402 | +1.84% | 14.9만 |
|---|
| 2026.04.21 | ₩23,600 | ₩24,683 | ₩23,600 | ₩24,041 | +1.87% | 27.5만 |
|---|
| 2026.04.20 | ₩23,520 | ₩23,868 | ₩23,453 | ₩23,600 | +0.34% | 17.5만 |
|---|
| 2026.04.17 | ₩24,349 | ₩24,349 | ₩23,587 | ₩23,641 | -2.91% | 17.7만 |
|---|
| 2026.04.16 | ₩23,935 | ₩23,975 | ₩23,560 | ₩23,948 | +0.06% | 23.7만 |
|---|
| 2026.04.15 | ₩23,667 | ₩24,309 | ₩23,560 | ₩23,774 | +0.45% | 21.3만 |
|---|
| 2026.04.14 | ₩23,320 | ₩23,988 | ₩23,320 | ₩23,534 | +0.92% | 39.4만 |
|---|
| 2026.04.13 | ₩22,211 | ₩23,427 | ₩22,211 | ₩23,400 | +5.35% | 24.9만 |
|---|
| 2026.04.10 | ₩22,919 | ₩23,200 | ₩22,277 | ₩22,277 | -2.80% | 20만 |
|---|
| 2026.04.09 | ₩22,692 | ₩22,986 | ₩22,625 | ₩22,812 | +0.53% | 21.9만 |
|---|
| 2026.04.08 | ₩22,986 | ₩23,306 | ₩22,718 | ₩22,879 | -0.47% | 21.8만 |
|---|
| 2026.04.07 | ₩22,264 | ₩22,865 | ₩22,264 | ₩22,545 | +1.26% | 25.2만 |
|---|
| 2026.04.06 | ₩22,050 | ₩22,972 | ₩22,050 | ₩22,665 | +2.79% | 22.6만 |
|---|
| 2026.04.02 | ₩21,516 | ₩22,451 | ₩21,516 | ₩22,104 | +2.73% | 28.3만 |
|---|
| 2026.04.01 | ₩22,157 | ₩22,652 | ₩21,850 | ₩22,064 | -0.42% | 17.5만 |
|---|
| 2026.03.31 | ₩22,117 | ₩22,465 | ₩21,863 | ₩22,197 | +0.36% | 11.6만 |
|---|
| 2026.03.30 | ₩21,489 | ₩22,184 | ₩21,489 | ₩21,836 | +1.62% | 17.4만 |
|---|
| 2026.03.27 | ₩21,716 | ₩21,863 | ₩21,382 | ₩21,489 | -1.05% | 14.2만 |
|---|
| 2026.03.26 | ₩22,090 | ₩22,558 | ₩21,756 | ₩21,957 | -0.60% | 15.5만 |
|---|
| 2026.03.25 | ₩22,264 | ₩22,491 | ₩21,583 | ₩22,037 | -1.02% | 13만 |
|---|
| 2026.03.24 | ₩22,090 | ₩22,331 | ₩21,890 | ₩21,997 | -0.42% | 12.5만 |
|---|
| 2026.03.23 | ₩22,451 | ₩22,732 | ₩21,997 | ₩22,411 | -0.18% | 21.3만 |
|---|
| 2026.03.20 | ₩23,213 | ₩23,213 | ₩22,050 | ₩22,264 | -4.09% | 50.4만 |
|---|
| 2026.03.19 | ₩22,304 | ₩22,785 | ₩21,983 | ₩22,759 | +2.04% | 26.7만 |
|---|
| 2026.03.18 | ₩22,277 | ₩22,892 | ₩22,264 | ₩22,424 | +0.66% | 40.1만 |
|---|
| 2026.03.17 | ₩21,689 | ₩23,547 | ₩21,689 | ₩22,571 | +4.07% | 32.6만 |
|---|
| 2026.03.16 | ₩21,663 | ₩21,943 | ₩21,529 | ₩21,703 | +0.19% | 20만 |
|---|
| 2026.03.13 | ₩21,783 | ₩21,917 | ₩21,048 | ₩21,436 | -1.60% | 24.4만 |
|---|
| 2026.03.12 | ₩21,302 | ₩21,997 | ₩21,289 | ₩21,743 | +2.07% | 25.4만 |
|---|
| 2026.03.11 | ₩21,596 | ₩21,836 | ₩21,195 | ₩21,796 | +0.93% | 33.2만 |
|---|
| 2026.03.10 | ₩22,438 | ₩22,545 | ₩21,061 | ₩21,556 | -3.93% | 34.7만 |
|---|
| 2026.03.09 | ₩22,972 | ₩23,333 | ₩22,064 | ₩22,411 | -2.44% | 46.1만 |
|---|
| 2026.03.06 | ₩23,173 | ₩23,721 | ₩22,264 | ₩23,413 | +1.04% | 38.2만 |
|---|
| 2026.03.05 | ₩22,585 | ₩23,480 | ₩22,585 | ₩23,280 | +3.08% | 46.5만 |
|---|
| 2026.03.04 | ₩22,371 | ₩23,574 | ₩22,144 | ₩23,360 | +4.42% | 42.4만 |
|---|
| 2026.03.03 | ₩21,583 | ₩22,371 | ₩21,502 | ₩22,331 | +3.47% | 26.6만 |
|---|
| 2026.03.02 | ₩21,783 | ₩22,665 | ₩21,583 | ₩21,997 | +0.98% | 38.5만 |
|---|
| 2026.02.27 | ₩22,264 | ₩22,585 | ₩21,663 | ₩22,451 | +0.84% | 45.5만 |
|---|
| 2026.02.26 | ₩21,315 | ₩22,972 | ₩21,262 | ₩22,745 | +6.71% | 55.8만 |
|---|
| 2026.02.25 | ₩21,155 | ₩21,502 | ₩20,848 | ₩21,208 | +0.25% | 40만 |
|---|
| 2026.02.24 | ₩20,981 | ₩22,411 | ₩20,981 | ₩21,101 | +0.57% | 69.7만 |
|---|
| 2026.02.23 | ₩24,055 | ₩24,122 | ₩20,754 | ₩20,754 | -13.72% | 109.2만 |
|---|
| 2026.02.20 | ₩20,741 | ₩22,037 | ₩20,741 | ₩21,449 | +3.41% | 70.8만 |
|---|
| 2026.02.19 | ₩19,765 | ₩20,968 | ₩19,685 | ₩20,701 | +4.73% | 38.3만 |
|---|
| 2026.02.18 | ₩20,326 | ₩20,687 | ₩19,765 | ₩20,126 | -0.99% | 38.4만 |
|---|
| 2026.02.17 | ₩22,812 | ₩23,106 | ₩19,190 | ₩20,326 | -10.90% | 104.6만 |
|---|
| 2026.02.13 | ₩23,387 | ₩23,641 | ₩23,012 | ₩23,079 | -1.31% | 23만 |
|---|
| 2026.02.12 | ₩23,921 | ₩24,041 | ₩23,266 | ₩23,387 | -2.23% | 31.8만 |
|---|
| 2026.02.11 | ₩25,004 | ₩25,004 | ₩23,734 | ₩23,747 | -5.02% | 40만 |
|---|
| 2026.02.10 | ₩24,723 | ₩25,846 | ₩24,563 | ₩25,017 | +1.19% | 26.7만 |
|---|
| 2026.02.09 | ₩24,616 | ₩24,616 | ₩23,828 | ₩24,349 | -1.09% | 21.7만 |
|---|
| 2026.02.06 | ₩24,148 | ₩25,244 | ₩24,122 | ₩24,964 | +3.38% | 37.8만 |
|---|
| 2026.02.05 | ₩25,538 | ₩26,006 | ₩23,560 | ₩23,975 | -6.12% | 42.8만 |
|---|
| 2026.02.04 | ₩24,656 | ₩25,592 | ₩24,242 | ₩25,511 | +3.47% | 57.4만 |
|---|
| 2026.02.03 | ₩26,728 | ₩26,995 | ₩24,603 | ₩24,843 | -7.05% | 33.1만 |
|---|
| 2026.02.02 | ₩26,460 | ₩27,650 | ₩26,126 | ₩26,768 | +1.16% | 23만 |
|---|
| 2026.01.30 | ₩26,300 | ₩26,768 | ₩26,059 | ₩26,527 | +0.86% | 28.9만 |
|---|
| 2026.01.29 | ₩26,247 | ₩26,621 | ₩25,739 | ₩26,460 | +0.81% | 20.1만 |
|---|
| 2026.01.28 | ₩26,728 | ₩26,728 | ₩25,725 | ₩25,966 | -2.85% | 18.8만 |
|---|
| 2026.01.27 | ₩25,699 | ₩26,768 | ₩25,391 | ₩26,714 | +3.95% | 20.5만 |
|---|
| 2026.01.26 | ₩25,939 | ₩26,073 | ₩25,552 | ₩25,645 | -1.13% | 11만 |
|---|
| 2026.01.23 | ₩25,739 | ₩26,273 | ₩25,338 | ₩25,846 | +0.42% | 18.9만 |
|---|
| 2026.01.22 | ₩25,258 | ₩25,805 | ₩24,883 | ₩25,792 | +2.12% | 24.1만 |
|---|
| 2026.01.21 | ₩24,229 | ₩25,538 | ₩24,202 | ₩25,378 | +4.74% | 26.8만 |
|---|
| 2026.01.20 | ₩24,188 | ₩24,683 | ₩23,988 | ₩24,082 | -0.44% | 24.6만 |
|---|
| 2026.01.16 | ₩25,151 | ₩25,391 | ₩24,589 | ₩24,589 | -2.23% | 20.3만 |
|---|
| 2026.01.15 | ₩25,111 | ₩25,511 | ₩24,923 | ₩25,418 | +1.22% | 14.6만 |
|---|
| 2026.01.14 | ₩24,937 | ₩25,471 | ₩24,857 | ₩25,017 | +0.32% | 17.4만 |
|---|
| 2026.01.13 | ₩25,458 | ₩25,765 | ₩24,937 | ₩24,977 | -1.89% | 16.7만 |
|---|
| 2026.01.12 | ₩25,886 | ₩25,993 | ₩25,137 | ₩25,364 | -2.01% | 20만 |
|---|
| 2026.01.09 | ₩25,391 | ₩26,126 | ₩25,017 | ₩26,113 | +2.84% | 18만 |
|---|
| 2026.01.08 | ₩25,124 | ₩25,605 | ₩24,857 | ₩25,298 | +0.69% | 16.3만 |
|---|
| 2026.01.07 | ₩25,792 | ₩25,926 | ₩24,803 | ₩25,111 | -2.64% | 17.2만 |
|---|
| 2026.01.06 | ₩24,950 | ₩25,846 | ₩24,950 | ₩25,792 | +3.37% | 12.1만 |
|---|
| 2026.01.05 | ₩24,950 | ₩25,752 | ₩24,950 | ₩25,164 | +0.86% | 18.7만 |
|---|
| 2026.01.02 | ₩25,658 | ₩25,792 | ₩24,910 | ₩24,977 | -2.66% | 14.9만 |
|---|
| 2025.12.31 | ₩25,191 | ₩25,712 | ₩24,923 | ₩25,525 | +1.33% | 14.8만 |
|---|
| 2025.12.30 | ₩24,402 | ₩25,592 | ₩24,402 | ₩25,191 | +3.23% | 14.8만 |
|---|
| 2025.12.29 | ₩24,362 | ₩24,603 | ₩24,108 | ₩24,402 | +0.16% | 22.5만 |
|---|
| 2025.12.26 | ₩24,309 | ₩24,723 | ₩24,295 | ₩24,416 | +0.44% | 20.2만 |
|---|
| 2025.12.24 | ₩24,790 | ₩24,843 | ₩24,295 | ₩24,309 | -1.94% | 10.3만 |
|---|
| 2025.12.23 | ₩25,084 | ₩25,124 | ₩24,496 | ₩24,723 | -1.44% | 23.1만 |
|---|
| 2025.12.22 | ₩24,563 | ₩25,605 | ₩24,563 | ₩25,284 | +2.94% | 28.5만 |
|---|
| 2025.12.19 | ₩25,124 | ₩25,338 | ₩24,349 | ₩24,442 | -2.71% | 54.4만 |
|---|
| 2025.12.18 | ₩25,177 | ₩25,779 | ₩25,057 | ₩25,204 | +0.11% | 41.3만 |
|---|
| 2025.12.17 | ₩25,699 | ₩26,260 | ₩24,857 | ₩24,977 | -2.81% | 39.3만 |
|---|
| 2025.12.16 | ₩25,217 | ₩25,979 | ₩24,990 | ₩25,699 | +1.91% | 29.8만 |
|---|
| 2025.12.15 | ₩25,124 | ₩25,672 | ₩24,803 | ₩25,151 | +0.11% | 31.2만 |
|---|
| 2025.12.12 | ₩25,338 | ₩25,685 | ₩25,057 | ₩25,097 | -0.95% | 16.3만 |
|---|
| 2025.12.11 | ₩25,258 | ₩26,166 | ₩25,137 | ₩25,458 | +0.79% | 53만 |
|---|
| 2025.12.10 | ₩24,242 | ₩25,792 | ₩23,948 | ₩25,618 | +5.68% | 49.7만 |
|---|
| 2025.12.09 | ₩25,204 | ₩25,204 | ₩24,068 | ₩24,162 | -4.14% | 34.1만 |
|---|
| 2025.12.08 | ₩25,485 | ₩25,658 | ₩25,070 | ₩25,204 | -1.10% | 25.8만 |
|---|
| 2025.12.05 | ₩25,391 | ₩25,939 | ₩25,137 | ₩25,405 | +0.05% | 14.1만 |
|---|
| 2025.12.04 | ₩26,033 | ₩26,033 | ₩25,351 | ₩25,538 | -1.90% | 17.3만 |
|---|
| 2025.12.03 | ₩26,474 | ₩26,835 | ₩25,792 | ₩26,193 | -1.06% | 25만 |
|---|
| 2025.12.02 | ₩26,835 | ₩26,835 | ₩25,832 | ₩26,353 | -1.79% | 22.9만 |
|---|
| 2025.12.01 | ₩27,703 | ₩28,184 | ₩26,527 | ₩26,794 | -3.28% | 16.8만 |
|---|
| 2025.11.28 | ₩27,623 | ₩28,465 | ₩27,623 | ₩27,823 | +0.73% | 6.1만 |
|---|
| 2025.11.26 | ₩28,345 | ₩28,973 | ₩27,676 | ₩27,730 | -2.17% | 25.4만 |
|---|
| 2025.11.25 | ₩27,543 | ₩28,732 | ₩27,276 | ₩28,331 | +2.86% | 18.3만 |
|---|
| 2025.11.24 | ₩27,463 | ₩27,957 | ₩27,048 | ₩27,048 | -1.51% | 19.6만 |
|---|
| 2025.11.21 | ₩26,527 | ₩27,850 | ₩26,527 | ₩27,529 | +3.78% | 16.5만 |
|---|
| 2025.11.20 | ₩27,529 | ₩27,529 | ₩26,353 | ₩26,353 | -4.27% | 14.7만 |
|---|
| 2025.11.19 | ₩26,888 | ₩27,489 | ₩26,741 | ₩26,915 | +0.10% | 14.2만 |
|---|
| 2025.11.18 | ₩27,717 | ₩28,144 | ₩26,861 | ₩26,901 | -2.94% | 20.3만 |
|---|
| 2025.11.17 | ₩28,064 | ₩28,919 | ₩27,730 | ₩27,743 | -1.14% | 12.1만 |
|---|
| 2025.11.14 | ₩27,596 | ₩28,705 | ₩27,583 | ₩28,692 | +3.97% | 15.6만 |
|---|
| 2025.11.13 | ₩29,293 | ₩29,641 | ₩27,917 | ₩28,064 | -4.20% | 13.6만 |
|---|
| 2025.11.12 | ₩29,801 | ₩30,336 | ₩29,440 | ₩29,440 | -1.21% | 19.8만 |
|---|
| 2025.11.11 | ₩29,828 | ₩30,055 | ₩29,293 | ₩29,801 | -0.09% | 15.2만 |
|---|
| 2025.11.10 | ₩29,227 | ₩29,828 | ₩29,013 | ₩29,601 | +1.28% | 20.7만 |
|---|
| 2025.11.07 | ₩29,240 | ₩29,427 | ₩28,545 | ₩28,652 | -2.01% | 21.2만 |
|---|
| 2025.11.06 | ₩31,071 | ₩31,071 | ₩28,999 | ₩29,360 | -5.51% | 30.4만 |
|---|
| 2025.11.05 | ₩29,962 | ₩31,325 | ₩29,654 | ₩30,603 | +2.14% | 24.4만 |
|---|
| 2025.11.04 | ₩29,841 | ₩29,841 | ₩28,518 | ₩28,999 | -2.82% | 26.1만 |
|---|
| 2025.11.03 | ₩31,645 | ₩31,833 | ₩28,465 | ₩30,229 | -4.48% | 70.7만 |
|---|
| 2025.10.31 | ₩37,793 | ₩39,423 | ₩32,688 | ₩33,450 | -11.49% | 126.8만 |
|---|
| 2025.10.30 | ₩33,009 | ₩33,757 | ₩32,380 | ₩32,781 | -0.69% | 19.6만 |
|---|
| 2025.10.29 | ₩33,476 | ₩34,626 | ₩33,182 | ₩33,490 | +0.04% | 31.1만 |
|---|
| 2025.10.28 | ₩34,078 | ₩34,505 | ₩33,035 | ₩33,396 | -2.00% | 19.6만 |
|---|
| 2025.10.27 | ₩33,329 | ₩33,904 | ₩32,140 | ₩33,877 | +1.64% | 29.7만 |
|---|
| 2025.10.24 | ₩34,225 | ₩34,733 | ₩32,848 | ₩33,035 | -3.48% | 16.6만 |
|---|
| 2025.10.23 | ₩34,078 | ₩34,920 | ₩33,770 | ₩33,824 | -0.75% | 36.7만 |
|---|
| 2025.10.22 | ₩34,492 | ₩34,519 | ₩32,982 | ₩33,837 | -1.90% | 40.2만 |
|---|
| 2025.10.21 | ₩32,207 | ₩34,920 | ₩32,033 | ₩34,519 | +7.18% | 58.8만 |
|---|
| 2025.10.20 | ₩34,038 | ₩34,211 | ₩29,587 | ₩32,247 | -5.26% | 69.7만 |
|---|
| 2025.10.17 | ₩33,075 | ₩34,826 | ₩32,968 | ₩34,265 | +3.60% | 75.5만 |
|---|
| 2025.10.16 | ₩35,307 | ₩35,762 | ₩33,316 | ₩33,463 | -5.22% | 38.9만 |
|---|
| 2025.10.15 | ₩33,276 | ₩35,414 | ₩32,875 | ₩35,294 | +6.06% | 80.5만 |
|---|
| 2025.10.14 | ₩29,293 | ₩33,343 | ₩29,293 | ₩33,276 | +13.59% | 50만 |
|---|
| 2025.10.13 | ₩29,173 | ₩30,296 | ₩28,919 | ₩29,935 | +2.61% | 27.4만 |
|---|
| 2025.10.10 | ₩29,280 | ₩29,440 | ₩27,877 | ₩28,518 | -2.60% | 23.7만 |
|---|