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 | ₩5,997 | ₩6,104 | ₩5,650 | ₩5,810 | -3.12% | 70만 |
| 2026.10.08 | ₩5,890 | ₩5,997 | ₩5,730 | ₩5,917 | +0.45% | 95.9만 |
| 2026.10.07 | ₩5,449 | ₩6,024 | ₩5,276 | ₩5,970 | +9.56% | 101.3만 |
| 2026.10.06 | ₩5,436 | ₩5,516 | ₩5,289 | ₩5,449 | +0.25% | 54.4만 |
| 2026.10.05 | ₩5,075 | ₩5,383 | ₩5,022 | ₩5,356 | +5.53% | 90.3만 |
| 2026.10.02 | ₩5,556 | ₩5,596 | ₩5,089 | ₩5,089 | -8.41% | 83.4만 |
| 2026.10.01 | ₩5,770 | ₩5,770 | ₩5,156 | ₩5,503 | -4.63% | 94.8만 |
| 2026.09.30 | ₩5,369 | ₩5,663 | ₩5,303 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,636 |
| +4.98% |
| 93.5만 |
| 2026.09.29 | ₩5,423 | ₩5,423 | ₩5,196 | ₩5,369 | -0.99% | 92.6만 |
|---|
| 2026.09.28 | ₩5,503 | ₩5,503 | ₩5,182 | ₩5,423 | -1.46% | 100.9만 |
|---|
| 2026.09.25 | ₩5,503 | ₩5,770 | ₩5,490 | ₩5,583 | +1.46% | 91.5만 |
|---|
| 2026.09.24 | ₩5,823 | ₩5,837 | ₩5,436 | ₩5,530 | -5.05% | 82.6만 |
|---|
| 2026.09.23 | ₩5,997 | ₩5,997 | ₩5,730 | ₩5,743 | -4.23% | 57.7만 |
|---|
| 2026.09.22 | ₩6,077 | ₩6,157 | ₩5,957 | ₩6,024 | -0.88% | 73만 |
|---|
| 2026.09.21 | ₩6,077 | ₩6,131 | ₩5,890 | ₩6,050 | -0.44% | 79.6만 |
|---|
| 2026.09.18 | ₩6,558 | ₩6,598 | ₩6,037 | ₩6,064 | -7.54% | 184.9만 |
|---|
| 2026.09.17 | ₩6,718 | ₩6,745 | ₩6,465 | ₩6,531 | -2.78% | 69.7만 |
|---|
| 2026.09.16 | ₩6,491 | ₩6,732 | ₩6,411 | ₩6,598 | +1.65% | 103만 |
|---|
| 2026.09.15 | ₩6,879 | ₩7,146 | ₩6,451 | ₩6,505 | -5.44% | 74만 |
|---|
| 2026.09.14 | ₩6,798 | ₩7,066 | ₩6,705 | ₩7,026 | +3.34% | 75.6만 |
|---|
| 2026.09.11 | ₩6,798 | ₩6,839 | ₩6,611 | ₩6,732 | -0.98% | 70.7만 |
|---|
| 2026.09.10 | ₩6,678 | ₩6,905 | ₩6,585 | ₩6,745 | +1.00% | 121.9만 |
|---|
| 2026.09.09 | ₩6,825 | ₩6,865 | ₩6,558 | ₩6,758 | -0.98% | 119.9만 |
|---|
| 2026.09.08 | ₩7,613 | ₩7,640 | ₩6,758 | ₩6,905 | -9.30% | 146.9만 |
|---|
| 2026.09.04 | ₩7,640 | ₩7,760 | ₩7,466 | ₩7,667 | +0.35% | 88.7만 |
|---|
| 2026.09.03 | ₩7,733 | ₩8,147 | ₩7,680 | ₩7,707 | -0.35% | 58.1만 |
|---|
| 2026.09.02 | ₩7,613 | ₩7,814 | ₩7,506 | ₩7,680 | +0.88% | 74.7만 |
|---|
| 2026.09.01 | ₩7,533 | ₩7,747 | ₩7,279 | ₩7,680 | +1.95% | 122.4만 |
|---|
| 2026.08.31 | ₩7,787 | ₩7,814 | ₩7,400 | ₩7,400 | -4.97% | 171.9만 |
|---|
| 2026.08.28 | ₩7,333 | ₩8,014 | ₩7,333 | ₩7,974 | +8.74% | 119.2만 |
|---|
| 2026.08.27 | ₩7,400 | ₩7,400 | ₩7,213 | ₩7,333 | -0.90% | 82만 |
|---|
| 2026.08.26 | ₩7,386 | ₩7,413 | ₩7,026 | ₩7,400 | +0.18% | 74만 |
|---|
| 2026.08.25 | ₩7,199 | ₩7,426 | ₩7,026 | ₩7,400 | +2.78% | 85만 |
|---|
| 2026.08.24 | ₩7,106 | ₩7,333 | ₩7,039 | ₩7,159 | +0.75% | 63.8만 |
|---|
| 2026.08.21 | ₩7,172 | ₩7,199 | ₩6,972 | ₩7,106 | -0.93% | 114.7만 |
|---|
| 2026.08.20 | ₩7,226 | ₩7,279 | ₩7,039 | ₩7,146 | -1.11% | 62.6만 |
|---|
| 2026.08.19 | ₩7,226 | ₩7,506 | ₩7,186 | ₩7,373 | +2.03% | 69.1만 |
|---|
| 2026.08.18 | ₩7,253 | ₩7,346 | ₩7,092 | ₩7,172 | -1.10% | 70.7만 |
|---|
| 2026.08.17 | ₩7,453 | ₩7,586 | ₩6,999 | ₩7,226 | -3.05% | 101.1만 |
|---|
| 2026.08.14 | ₩7,733 | ₩7,787 | ₩7,493 | ₩7,600 | -1.73% | 73.4만 |
|---|
| 2026.08.13 | ₩7,533 | ₩7,840 | ₩7,333 | ₩7,827 | +3.90% | 103.1만 |
|---|
| 2026.08.12 | ₩7,359 | ₩7,760 | ₩7,279 | ₩7,533 | +2.36% | 103.5만 |
|---|
| 2026.08.11 | ₩7,880 | ₩7,880 | ₩7,106 | ₩7,226 | -8.31% | 120.8만 |
|---|
| 2026.08.10 | ₩7,894 | ₩7,934 | ₩7,533 | ₩7,867 | -0.34% | 128.4만 |
|---|
| 2026.08.07 | ₩7,880 | ₩8,348 | ₩7,640 | ₩7,960 | +1.02% | 123.6만 |
|---|
| 2026.08.06 | ₩8,174 | ₩8,334 | ₩7,707 | ₩7,894 | -3.43% | 116.2만 |
|---|
| 2026.08.05 | ₩8,334 | ₩8,882 | ₩7,760 | ₩8,334 | 0.00% | 157.8만 |
|---|
| 2026.08.04 | ₩7,960 | ₩8,334 | ₩7,680 | ₩8,041 | +1.01% | 125.9만 |
|---|
| 2026.08.03 | ₩7,306 | ₩8,201 | ₩7,293 | ₩8,094 | +10.79% | 155.9만 |
|---|
| 2026.07.31 | ₩7,159 | ₩7,506 | ₩6,905 | ₩7,213 | +0.75% | 172.4만 |
|---|
| 2026.07.30 | ₩7,693 | ₩7,693 | ₩7,012 | ₩7,186 | -6.60% | 124.5만 |
|---|
| 2026.07.29 | ₩8,014 | ₩8,281 | ₩7,520 | ₩7,613 | -5.00% | 118.7만 |
|---|
| 2026.07.28 | ₩8,001 | ₩8,348 | ₩7,733 | ₩7,987 | -0.17% | 106.5만 |
|---|
| 2026.07.27 | ₩7,546 | ₩8,067 | ₩7,533 | ₩7,867 | +4.25% | 161.2만 |
|---|
| 2026.07.24 | ₩7,680 | ₩7,920 | ₩7,426 | ₩7,453 | -2.96% | 132.4만 |
|---|
| 2026.07.23 | ₩9,296 | ₩9,483 | ₩7,012 | ₩7,693 | -17.24% | 499만 |
|---|
| 2026.07.22 | ₩9,710 | ₩10,178 | ₩9,590 | ₩9,857 | +1.51% | 86.9만 |
|---|
| 2026.07.21 | ₩10,138 | ₩10,258 | ₩9,643 | ₩9,710 | -4.22% | 96.6만 |
|---|
| 2026.07.20 | ₩9,911 | ₩10,445 | ₩9,710 | ₩10,258 | +3.50% | 116.3만 |
|---|
| 2026.07.17 | ₩10,017 | ₩10,151 | ₩9,697 | ₩9,897 | -1.20% | 81.3만 |
|---|
| 2026.07.16 | ₩10,632 | ₩10,845 | ₩10,084 | ₩10,164 | -4.40% | 78.2만 |
|---|
| 2026.07.15 | ₩10,285 | ₩11,059 | ₩10,271 | ₩10,525 | +2.34% | 117만 |
|---|
| 2026.07.14 | ₩10,471 | ₩10,538 | ₩9,577 | ₩10,164 | -2.93% | 198.1만 |
|---|
| 2026.07.13 | ₩11,447 | ₩11,834 | ₩10,739 | ₩11,019 | -3.73% | 139.9만 |
|---|
| 2026.07.10 | ₩11,607 | ₩11,927 | ₩11,193 | ₩11,340 | -2.30% | 129.3만 |
|---|
| 2026.07.09 | ₩11,687 | ₩11,914 | ₩11,099 | ₩11,660 | -0.23% | 130.8만 |
|---|
| 2026.07.08 | ₩11,553 | ₩12,141 | ₩11,553 | ₩11,887 | +2.89% | 98.5만 |
|---|
| 2026.07.07 | ₩12,315 | ₩12,448 | ₩11,593 | ₩11,647 | -5.42% | 120.1만 |
|---|
| 2026.07.06 | ₩13,009 | ₩13,129 | ₩12,154 | ₩12,275 | -5.65% | 136만 |
|---|
| 2026.07.02 | ₩13,156 | ₩14,038 | ₩13,009 | ₩13,103 | -0.41% | 151.4만 |
|---|
| 2026.07.01 | ₩12,916 | ₩13,664 | ₩12,595 | ₩13,223 | +2.38% | 409.8만 |
|---|
| 2026.06.30 | ₩18,739 | ₩18,926 | ₩18,379 | ₩18,632 | -0.57% | 62.5만 |
|---|
| 2026.06.29 | ₩19,033 | ₩19,260 | ₩18,632 | ₩18,873 | -0.84% | 33.8만 |
|---|
| 2026.06.26 | ₩18,712 | ₩19,300 | ₩18,525 | ₩18,966 | +1.36% | 84.2만 |
|---|
| 2026.06.25 | ₩18,886 | ₩19,300 | ₩18,018 | ₩18,566 | -1.70% | 30.6만 |
|---|
| 2026.06.24 | ₩19,100 | ₩19,621 | ₩18,779 | ₩18,953 | -0.77% | 25.1만 |
|---|
| 2026.06.23 | ₩20,756 | ₩21,384 | ₩18,953 | ₩19,273 | -7.14% | 43.5만 |
|---|
| 2026.06.22 | ₩20,970 | ₩21,998 | ₩20,035 | ₩20,983 | +0.06% | 148.2만 |
|---|
| 2026.06.18 | ₩17,203 | ₩17,911 | ₩16,949 | ₩17,657 | +2.64% | 56만 |
|---|
| 2026.06.17 | ₩18,018 | ₩18,325 | ₩17,136 | ₩17,257 | -4.23% | 38.5만 |
|---|
| 2026.06.16 | ₩18,432 | ₩18,566 | ₩17,751 | ₩18,098 | -1.81% | 38.7만 |
|---|
| 2026.06.15 | ₩19,033 | ₩19,167 | ₩18,178 | ₩18,192 | -4.42% | 30.4만 |
|---|
| 2026.06.12 | ₩19,541 | ₩19,901 | ₩19,060 | ₩19,086 | -2.32% | 28.6만 |
|---|
| 2026.06.11 | ₩18,298 | ₩19,407 | ₩17,951 | ₩19,327 | +5.62% | 42.4만 |
|---|
| 2026.06.10 | ₩17,083 | ₩18,512 | ₩17,083 | ₩18,298 | +7.11% | 46.7만 |
|---|
| 2026.06.09 | ₩17,657 | ₩17,831 | ₩17,283 | ₩17,377 | -1.59% | 25.5만 |
|---|
| 2026.06.08 | ₩17,176 | ₩17,697 | ₩17,070 | ₩17,657 | +2.80% | 29.7만 |
|---|
| 2026.06.05 | ₩17,964 | ₩18,005 | ₩17,163 | ₩17,310 | -3.64% | 39.3만 |
|---|
| 2026.06.04 | ₩17,964 | ₩18,298 | ₩17,417 | ₩17,617 | -1.93% | 47.9만 |
|---|
| 2026.06.03 | ₩18,298 | ₩18,846 | ₩17,591 | ₩18,085 | -1.17% | 75.9만 |
|---|
| 2026.06.02 | ₩18,272 | ₩18,980 | ₩17,964 | ₩18,298 | +0.15% | 101.2만 |
|---|
| 2026.06.01 | ₩19,901 | ₩20,061 | ₩17,898 | ₩18,298 | -8.05% | 492.1만 |
|---|
| 2026.05.29 | ₩20,930 | ₩20,956 | ₩19,661 | ₩19,888 | -4.98% | 82.7만 |
|---|
| 2026.05.28 | ₩21,170 | ₩21,304 | ₩20,355 | ₩20,756 | -1.96% | 65.2만 |
|---|
| 2026.05.27 | ₩21,370 | ₩22,212 | ₩21,143 | ₩21,237 | -0.63% | 17.7만 |
|---|
| 2026.05.26 | ₩21,771 | ₩22,199 | ₩21,384 | ₩21,557 | -0.98% | 19.7만 |
|---|
| 2026.05.22 | ₩21,718 | ₩22,305 | ₩21,531 | ₩21,664 | -0.25% | 22.9만 |
|---|
| 2026.05.21 | ₩20,596 | ₩21,758 | ₩20,409 | ₩21,744 | +5.58% | 26.6만 |
|---|
| 2026.05.20 | ₩20,703 | ₩20,836 | ₩20,102 | ₩20,809 | +0.52% | 38.1만 |
|---|
| 2026.05.19 | ₩22,038 | ₩22,599 | ₩20,596 | ₩20,663 | -6.24% | 39.7만 |
|---|
| 2026.05.18 | ₩21,891 | ₩22,880 | ₩21,798 | ₩22,319 | +1.95% | 37.4만 |
|---|
| 2026.05.15 | ₩21,704 | ₩22,426 | ₩21,584 | ₩22,065 | +1.66% | 50.3만 |
|---|
| 2026.05.14 | ₩21,865 | ₩21,945 | ₩21,397 | ₩21,410 | -2.08% | 29.9만 |
|---|
| 2026.05.13 | ₩21,357 | ₩21,611 | ₩20,809 | ₩21,611 | +1.19% | 40.4만 |
|---|
| 2026.05.12 | ₩22,025 | ₩22,105 | ₩21,384 | ₩21,451 | -2.61% | 24.6만 |
|---|
| 2026.05.11 | ₩22,906 | ₩23,027 | ₩22,105 | ₩22,132 | -3.38% | 24만 |
|---|
| 2026.05.08 | ₩22,693 | ₩22,800 | ₩22,359 | ₩22,786 | +0.41% | 13.7만 |
|---|
| 2026.05.07 | ₩22,252 | ₩22,773 | ₩22,252 | ₩22,693 | +1.98% | 20.2만 |
|---|
| 2026.05.06 | ₩21,771 | ₩22,038 | ₩21,517 | ₩22,025 | +1.17% | 20.4만 |
|---|
| 2026.05.05 | ₩21,664 | ₩22,025 | ₩21,250 | ₩21,718 | +0.25% | 30.1만 |
|---|
| 2026.05.04 | ₩22,092 | ₩22,639 | ₩21,531 | ₩21,531 | -2.54% | 38.2만 |
|---|
| 2026.05.01 | ₩21,237 | ₩22,426 | ₩21,237 | ₩22,292 | +4.97% | 26.3만 |
|---|
| 2026.04.30 | ₩22,052 | ₩22,426 | ₩21,437 | ₩21,597 | -2.06% | 57.5만 |
|---|
| 2026.04.29 | ₩23,107 | ₩23,361 | ₩22,332 | ₩22,345 | -3.29% | 24.3만 |
|---|
| 2026.04.28 | ₩23,107 | ₩23,748 | ₩23,067 | ₩23,067 | -0.17% | 25.7만 |
|---|
| 2026.04.27 | ₩23,481 | ₩23,735 | ₩23,347 | ₩23,534 | +0.23% | 16.4만 |
|---|
| 2026.04.24 | ₩23,735 | ₩24,042 | ₩23,347 | ₩23,347 | -1.63% | 17.7만 |
|---|
| 2026.04.23 | ₩24,295 | ₩24,376 | ₩23,708 | ₩23,855 | -1.81% | 24.4만 |
|---|
| 2026.04.22 | ₩23,948 | ₩24,402 | ₩23,654 | ₩24,389 | +1.84% | 14.9만 |
|---|
| 2026.04.21 | ₩23,588 | ₩24,669 | ₩23,588 | ₩24,028 | +1.87% | 27.5만 |
|---|
| 2026.04.20 | ₩23,507 | ₩23,855 | ₩23,441 | ₩23,588 | +0.34% | 17.5만 |
|---|
| 2026.04.17 | ₩24,336 | ₩24,336 | ₩23,574 | ₩23,628 | -2.91% | 17.7만 |
|---|
| 2026.04.16 | ₩23,921 | ₩23,962 | ₩23,548 | ₩23,935 | +0.06% | 23.7만 |
|---|
| 2026.04.15 | ₩23,654 | ₩24,295 | ₩23,548 | ₩23,761 | +0.45% | 21.3만 |
|---|
| 2026.04.14 | ₩23,307 | ₩23,975 | ₩23,307 | ₩23,521 | +0.92% | 39.4만 |
|---|
| 2026.04.13 | ₩22,199 | ₩23,414 | ₩22,199 | ₩23,387 | +5.35% | 24.9만 |
|---|
| 2026.04.10 | ₩22,906 | ₩23,187 | ₩22,265 | ₩22,265 | -2.80% | 20만 |
|---|
| 2026.04.09 | ₩22,679 | ₩22,973 | ₩22,613 | ₩22,800 | +0.53% | 21.9만 |
|---|
| 2026.04.08 | ₩22,973 | ₩23,294 | ₩22,706 | ₩22,866 | -0.47% | 21.8만 |
|---|
| 2026.04.07 | ₩22,252 | ₩22,853 | ₩22,252 | ₩22,532 | +1.26% | 25.2만 |
|---|
| 2026.04.06 | ₩22,038 | ₩22,960 | ₩22,038 | ₩22,653 | +2.79% | 22.6만 |
|---|
| 2026.04.02 | ₩21,504 | ₩22,439 | ₩21,504 | ₩22,092 | +2.73% | 28.3만 |
|---|
| 2026.04.01 | ₩22,145 | ₩22,639 | ₩21,838 | ₩22,052 | -0.42% | 17.5만 |
|---|
| 2026.03.31 | ₩22,105 | ₩22,452 | ₩21,851 | ₩22,185 | +0.36% | 11.6만 |
|---|
| 2026.03.30 | ₩21,477 | ₩22,172 | ₩21,477 | ₩21,825 | +1.62% | 17.4만 |
|---|
| 2026.03.27 | ₩21,704 | ₩21,851 | ₩21,370 | ₩21,477 | -1.05% | 14.2만 |
|---|
| 2026.03.26 | ₩22,078 | ₩22,546 | ₩21,744 | ₩21,945 | -0.60% | 15.5만 |
|---|
| 2026.03.25 | ₩22,252 | ₩22,479 | ₩21,571 | ₩22,025 | -1.02% | 13만 |
|---|
| 2026.03.24 | ₩22,078 | ₩22,319 | ₩21,878 | ₩21,985 | -0.42% | 12.5만 |
|---|
| 2026.03.23 | ₩22,439 | ₩22,719 | ₩21,985 | ₩22,399 | -0.18% | 21.3만 |
|---|
| 2026.03.20 | ₩23,200 | ₩23,200 | ₩22,038 | ₩22,252 | -4.09% | 50.4만 |
|---|
| 2026.03.19 | ₩22,292 | ₩22,773 | ₩21,971 | ₩22,746 | +2.04% | 26.7만 |
|---|
| 2026.03.18 | ₩22,265 | ₩22,880 | ₩22,252 | ₩22,412 | +0.66% | 40.1만 |
|---|
| 2026.03.17 | ₩21,678 | ₩23,534 | ₩21,678 | ₩22,559 | +4.07% | 32.6만 |
|---|
| 2026.03.16 | ₩21,651 | ₩21,931 | ₩21,517 | ₩21,691 | +0.19% | 20만 |
|---|
| 2026.03.13 | ₩21,771 | ₩21,905 | ₩21,036 | ₩21,424 | -1.60% | 24.4만 |
|---|
| 2026.03.12 | ₩21,290 | ₩21,985 | ₩21,277 | ₩21,731 | +2.07% | 25.4만 |
|---|
| 2026.03.11 | ₩21,584 | ₩21,825 | ₩21,183 | ₩21,784 | +0.93% | 33.2만 |
|---|
| 2026.03.10 | ₩22,426 | ₩22,532 | ₩21,050 | ₩21,544 | -3.93% | 34.7만 |
|---|
| 2026.03.09 | ₩22,960 | ₩23,320 | ₩22,052 | ₩22,399 | -2.44% | 46.1만 |
|---|
| 2026.03.06 | ₩23,160 | ₩23,708 | ₩22,252 | ₩23,401 | +1.04% | 38.2만 |
|---|
| 2026.03.05 | ₩22,572 | ₩23,467 | ₩22,572 | ₩23,267 | +3.08% | 46.5만 |
|---|
| 2026.03.04 | ₩22,359 | ₩23,561 | ₩22,132 | ₩23,347 | +4.42% | 42.4만 |
|---|
| 2026.03.03 | ₩21,571 | ₩22,359 | ₩21,491 | ₩22,319 | +3.47% | 26.6만 |
|---|
| 2026.03.02 | ₩21,771 | ₩22,653 | ₩21,571 | ₩21,985 | +0.98% | 38.5만 |
|---|
| 2026.02.27 | ₩22,252 | ₩22,572 | ₩21,651 | ₩22,439 | +0.84% | 45.5만 |
|---|
| 2026.02.26 | ₩21,304 | ₩22,960 | ₩21,250 | ₩22,733 | +6.71% | 55.8만 |
|---|
| 2026.02.25 | ₩21,143 | ₩21,491 | ₩20,836 | ₩21,197 | +0.25% | 40만 |
|---|
| 2026.02.24 | ₩20,970 | ₩22,399 | ₩20,970 | ₩21,090 | +0.57% | 69.7만 |
|---|
| 2026.02.23 | ₩24,042 | ₩24,108 | ₩20,743 | ₩20,743 | -13.72% | 109.2만 |
|---|
| 2026.02.20 | ₩20,729 | ₩22,025 | ₩20,729 | ₩21,437 | +3.41% | 70.8만 |
|---|
| 2026.02.19 | ₩19,754 | ₩20,956 | ₩19,674 | ₩20,689 | +4.73% | 38.3만 |
|---|
| 2026.02.18 | ₩20,315 | ₩20,676 | ₩19,754 | ₩20,115 | -0.99% | 38.4만 |
|---|
| 2026.02.17 | ₩22,800 | ₩23,093 | ₩19,180 | ₩20,315 | -10.90% | 104.6만 |
|---|
| 2026.02.13 | ₩23,374 | ₩23,628 | ₩23,000 | ₩23,067 | -1.31% | 23만 |
|---|
| 2026.02.12 | ₩23,908 | ₩24,028 | ₩23,254 | ₩23,374 | -2.23% | 31.8만 |
|---|
| 2026.02.11 | ₩24,990 | ₩24,990 | ₩23,721 | ₩23,735 | -5.02% | 40만 |
|---|
| 2026.02.10 | ₩24,710 | ₩25,831 | ₩24,549 | ₩25,003 | +1.19% | 26.7만 |
|---|
| 2026.02.09 | ₩24,603 | ₩24,603 | ₩23,815 | ₩24,336 | -1.09% | 21.7만 |
|---|
| 2026.02.06 | ₩24,135 | ₩25,230 | ₩24,108 | ₩24,950 | +3.38% | 37.8만 |
|---|
| 2026.02.05 | ₩25,524 | ₩25,992 | ₩23,548 | ₩23,962 | -6.12% | 42.8만 |
|---|
| 2026.02.04 | ₩24,643 | ₩25,578 | ₩24,229 | ₩25,498 | +3.47% | 57.4만 |
|---|
| 2026.02.03 | ₩26,713 | ₩26,980 | ₩24,589 | ₩24,830 | -7.05% | 33.1만 |
|---|
| 2026.02.02 | ₩26,446 | ₩27,635 | ₩26,112 | ₩26,753 | +1.16% | 23만 |
|---|
| 2026.01.30 | ₩26,286 | ₩26,753 | ₩26,045 | ₩26,513 | +0.86% | 28.9만 |
|---|
| 2026.01.29 | ₩26,232 | ₩26,606 | ₩25,725 | ₩26,446 | +0.81% | 20.1만 |
|---|
| 2026.01.28 | ₩26,713 | ₩26,713 | ₩25,711 | ₩25,952 | -2.85% | 18.8만 |
|---|
| 2026.01.27 | ₩25,685 | ₩26,753 | ₩25,377 | ₩26,700 | +3.95% | 20.5만 |
|---|
| 2026.01.26 | ₩25,925 | ₩26,059 | ₩25,538 | ₩25,631 | -1.13% | 11만 |
|---|
| 2026.01.23 | ₩25,725 | ₩26,259 | ₩25,324 | ₩25,831 | +0.42% | 18.9만 |
|---|
| 2026.01.22 | ₩25,244 | ₩25,791 | ₩24,870 | ₩25,778 | +2.12% | 24.1만 |
|---|
| 2026.01.21 | ₩24,215 | ₩25,524 | ₩24,189 | ₩25,364 | +4.74% | 26.8만 |
|---|
| 2026.01.20 | ₩24,175 | ₩24,669 | ₩23,975 | ₩24,068 | -0.44% | 24.6만 |
|---|
| 2026.01.16 | ₩25,137 | ₩25,377 | ₩24,576 | ₩24,576 | -2.23% | 20.3만 |
|---|
| 2026.01.15 | ₩25,097 | ₩25,498 | ₩24,910 | ₩25,404 | +1.22% | 14.6만 |
|---|
| 2026.01.14 | ₩24,923 | ₩25,457 | ₩24,843 | ₩25,003 | +0.32% | 17.4만 |
|---|
| 2026.01.13 | ₩25,444 | ₩25,751 | ₩24,923 | ₩24,963 | -1.89% | 16.7만 |
|---|
| 2026.01.12 | ₩25,872 | ₩25,978 | ₩25,124 | ₩25,351 | -2.01% | 20만 |
|---|
| 2026.01.09 | ₩25,377 | ₩26,112 | ₩25,003 | ₩26,099 | +2.84% | 18만 |
|---|
| 2026.01.08 | ₩25,110 | ₩25,591 | ₩24,843 | ₩25,284 | +0.69% | 16.3만 |
|---|
| 2026.01.07 | ₩25,778 | ₩25,912 | ₩24,790 | ₩25,097 | -2.64% | 17.2만 |
|---|
| 2026.01.06 | ₩24,937 | ₩25,831 | ₩24,937 | ₩25,778 | +3.37% | 12.1만 |
|---|
| 2026.01.05 | ₩24,937 | ₩25,738 | ₩24,937 | ₩25,150 | +0.86% | 18.7만 |
|---|
| 2026.01.02 | ₩25,644 | ₩25,778 | ₩24,897 | ₩24,963 | -2.66% | 14.9만 |
|---|
| 2025.12.31 | ₩25,177 | ₩25,698 | ₩24,910 | ₩25,511 | +1.33% | 14.8만 |
|---|
| 2025.12.30 | ₩24,389 | ₩25,578 | ₩24,389 | ₩25,177 | +3.23% | 14.8만 |
|---|
| 2025.12.29 | ₩24,349 | ₩24,589 | ₩24,095 | ₩24,389 | +0.16% | 22.5만 |
|---|
| 2025.12.26 | ₩24,295 | ₩24,710 | ₩24,282 | ₩24,402 | +0.44% | 20.2만 |
|---|
| 2025.12.24 | ₩24,776 | ₩24,830 | ₩24,282 | ₩24,295 | -1.94% | 10.3만 |
|---|
| 2025.12.23 | ₩25,070 | ₩25,110 | ₩24,482 | ₩24,710 | -1.44% | 23.1만 |
|---|
| 2025.12.22 | ₩24,549 | ₩25,591 | ₩24,549 | ₩25,270 | +2.94% | 28.5만 |
|---|
| 2025.12.19 | ₩25,110 | ₩25,324 | ₩24,336 | ₩24,429 | -2.71% | 54.4만 |
|---|
| 2025.12.18 | ₩25,164 | ₩25,765 | ₩25,043 | ₩25,190 | +0.11% | 41.3만 |
|---|
| 2025.12.17 | ₩25,685 | ₩26,246 | ₩24,843 | ₩24,963 | -2.81% | 39.3만 |
|---|
| 2025.12.16 | ₩25,204 | ₩25,965 | ₩24,977 | ₩25,685 | +1.91% | 29.8만 |
|---|
| 2025.12.15 | ₩25,110 | ₩25,658 | ₩24,790 | ₩25,137 | +0.11% | 31.2만 |
|---|
| 2025.12.12 | ₩25,324 | ₩25,671 | ₩25,043 | ₩25,084 | -0.95% | 16.3만 |
|---|
| 2025.12.11 | ₩25,244 | ₩26,152 | ₩25,124 | ₩25,444 | +0.79% | 53만 |
|---|
| 2025.12.10 | ₩24,229 | ₩25,778 | ₩23,935 | ₩25,604 | +5.68% | 49.7만 |
|---|
| 2025.12.09 | ₩25,190 | ₩25,190 | ₩24,055 | ₩24,149 | -4.14% | 34.1만 |
|---|
| 2025.12.08 | ₩25,471 | ₩25,644 | ₩25,057 | ₩25,190 | -1.10% | 25.8만 |
|---|
| 2025.12.05 | ₩25,377 | ₩25,925 | ₩25,124 | ₩25,391 | +0.05% | 14.1만 |
|---|
| 2025.12.04 | ₩26,018 | ₩26,018 | ₩25,337 | ₩25,524 | -1.90% | 17.3만 |
|---|
| 2025.12.03 | ₩26,459 | ₩26,820 | ₩25,778 | ₩26,179 | -1.06% | 25만 |
|---|
| 2025.12.02 | ₩26,820 | ₩26,820 | ₩25,818 | ₩26,339 | -1.79% | 22.9만 |
|---|
| 2025.12.01 | ₩27,688 | ₩28,169 | ₩26,513 | ₩26,780 | -3.28% | 16.8만 |
|---|
| 2025.11.28 | ₩27,608 | ₩28,449 | ₩27,608 | ₩27,808 | +0.73% | 6.1만 |
|---|
| 2025.11.26 | ₩28,329 | ₩28,957 | ₩27,661 | ₩27,715 | -2.17% | 25.4만 |
|---|
| 2025.11.25 | ₩27,528 | ₩28,716 | ₩27,261 | ₩28,316 | +2.86% | 18.3만 |
|---|
| 2025.11.24 | ₩27,448 | ₩27,942 | ₩27,034 | ₩27,034 | -1.51% | 19.6만 |
|---|
| 2025.11.21 | ₩26,513 | ₩27,835 | ₩26,513 | ₩27,514 | +3.78% | 16.5만 |
|---|
| 2025.11.20 | ₩27,514 | ₩27,514 | ₩26,339 | ₩26,339 | -4.27% | 14.7만 |
|---|
| 2025.11.19 | ₩26,873 | ₩27,474 | ₩26,726 | ₩26,900 | +0.10% | 14.2만 |
|---|
| 2025.11.18 | ₩27,701 | ₩28,129 | ₩26,847 | ₩26,887 | -2.94% | 20.3만 |
|---|
| 2025.11.17 | ₩28,049 | ₩28,903 | ₩27,715 | ₩27,728 | -1.14% | 12.1만 |
|---|
| 2025.11.14 | ₩27,581 | ₩28,690 | ₩27,568 | ₩28,676 | +3.97% | 15.6만 |
|---|
| 2025.11.13 | ₩29,277 | ₩29,625 | ₩27,902 | ₩28,049 | -4.20% | 13.6만 |
|---|
| 2025.11.12 | ₩29,785 | ₩30,319 | ₩29,424 | ₩29,424 | -1.21% | 19.8만 |
|---|
| 2025.11.11 | ₩29,812 | ₩30,039 | ₩29,277 | ₩29,785 | -0.09% | 15.2만 |
|---|
| 2025.11.10 | ₩29,211 | ₩29,812 | ₩28,997 | ₩29,585 | +1.28% | 20.7만 |
|---|
| 2025.11.07 | ₩29,224 | ₩29,411 | ₩28,529 | ₩28,636 | -2.01% | 21.2만 |
|---|
| 2025.11.06 | ₩31,054 | ₩31,054 | ₩28,984 | ₩29,344 | -5.51% | 30.4만 |
|---|
| 2025.11.05 | ₩29,945 | ₩31,308 | ₩29,638 | ₩30,586 | +2.14% | 24.4만 |
|---|
| 2025.11.04 | ₩29,825 | ₩29,825 | ₩28,503 | ₩28,984 | -2.82% | 26.1만 |
|---|
| 2025.11.03 | ₩31,628 | ₩31,815 | ₩28,449 | ₩30,212 | -4.48% | 70.7만 |
|---|
| 2025.10.31 | ₩37,772 | ₩39,402 | ₩32,670 | ₩33,431 | -11.49% | 126.8만 |
|---|
| 2025.10.30 | ₩32,991 | ₩33,739 | ₩32,363 | ₩32,763 | -0.69% | 19.6만 |
|---|
| 2025.10.29 | ₩33,458 | ₩34,607 | ₩33,164 | ₩33,471 | +0.04% | 31.1만 |
|---|
| 2025.10.28 | ₩34,059 | ₩34,486 | ₩33,017 | ₩33,378 | -2.00% | 19.6만 |
|---|
| 2025.10.27 | ₩33,311 | ₩33,885 | ₩32,122 | ₩33,859 | +1.64% | 29.7만 |
|---|
| 2025.10.24 | ₩34,206 | ₩34,714 | ₩32,830 | ₩33,017 | -3.48% | 16.6만 |
|---|
| 2025.10.23 | ₩34,059 | ₩34,901 | ₩33,752 | ₩33,805 | -0.75% | 36.7만 |
|---|
| 2025.10.22 | ₩34,473 | ₩34,500 | ₩32,964 | ₩33,819 | -1.90% | 40.2만 |
|---|
| 2025.10.21 | ₩32,189 | ₩34,901 | ₩32,016 | ₩34,500 | +7.18% | 58.8만 |
|---|
| 2025.10.20 | ₩34,019 | ₩34,193 | ₩29,571 | ₩32,229 | -5.26% | 69.7만 |
|---|
| 2025.10.17 | ₩33,057 | ₩34,807 | ₩32,950 | ₩34,246 | +3.60% | 75.5만 |
|---|
| 2025.10.16 | ₩35,288 | ₩35,742 | ₩33,298 | ₩33,445 | -5.22% | 38.9만 |
|---|
| 2025.10.15 | ₩33,258 | ₩35,395 | ₩32,857 | ₩35,275 | +6.06% | 80.5만 |
|---|
| 2025.10.14 | ₩29,277 | ₩33,324 | ₩29,277 | ₩33,258 | +13.59% | 50만 |
|---|
| 2025.10.13 | ₩29,157 | ₩30,279 | ₩28,903 | ₩29,919 | +2.61% | 27.4만 |
|---|
| 2025.10.10 | ₩29,264 | ₩29,424 | ₩27,862 | ₩28,503 | -2.60% | 23.7만 |
|---|