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 | ₩6,010 | ₩6,117 | ₩5,662 | ₩5,822 | -3.12% | 70만 |
| 2026.10.08 | ₩5,903 | ₩6,010 | ₩5,742 | ₩5,929 | +0.45% | 95.9만 |
| 2026.10.07 | ₩5,461 | ₩6,037 | ₩5,287 | ₩5,983 | +9.56% | 101.3만 |
| 2026.10.06 | ₩5,448 | ₩5,528 | ₩5,300 | ₩5,461 | +0.25% | 54.4만 |
| 2026.10.05 | ₩5,086 | ₩5,394 | ₩5,033 | ₩5,367 | +5.53% | 90.3만 |
| 2026.10.02 | ₩5,568 | ₩5,608 | ₩5,100 | ₩5,100 | -8.41% | 83.4만 |
| 2026.10.01 | ₩5,782 | ₩5,782 | ₩5,167 | ₩5,515 | -4.63% | 94.8만 |
| 2026.09.30 | ₩5,381 | ₩5,675 | ₩5,314 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,648 |
| +4.98% |
| 93.5만 |
| 2026.09.29 | ₩5,434 | ₩5,434 | ₩5,207 | ₩5,381 | -0.99% | 92.6만 |
|---|
| 2026.09.28 | ₩5,515 | ₩5,515 | ₩5,193 | ₩5,434 | -1.46% | 100.9만 |
|---|
| 2026.09.25 | ₩5,515 | ₩5,782 | ₩5,501 | ₩5,595 | +1.46% | 91.5만 |
|---|
| 2026.09.24 | ₩5,836 | ₩5,849 | ₩5,448 | ₩5,541 | -5.05% | 82.6만 |
|---|
| 2026.09.23 | ₩6,010 | ₩6,010 | ₩5,742 | ₩5,755 | -4.23% | 57.7만 |
|---|
| 2026.09.22 | ₩6,090 | ₩6,170 | ₩5,970 | ₩6,037 | -0.88% | 73만 |
|---|
| 2026.09.21 | ₩6,090 | ₩6,144 | ₩5,903 | ₩6,063 | -0.44% | 79.6만 |
|---|
| 2026.09.18 | ₩6,572 | ₩6,612 | ₩6,050 | ₩6,077 | -7.54% | 184.9만 |
|---|
| 2026.09.17 | ₩6,733 | ₩6,759 | ₩6,478 | ₩6,545 | -2.78% | 69.7만 |
|---|
| 2026.09.16 | ₩6,505 | ₩6,746 | ₩6,425 | ₩6,612 | +1.65% | 103만 |
|---|
| 2026.09.15 | ₩6,893 | ₩7,161 | ₩6,465 | ₩6,518 | -5.44% | 74만 |
|---|
| 2026.09.14 | ₩6,813 | ₩7,081 | ₩6,719 | ₩7,040 | +3.34% | 75.6만 |
|---|
| 2026.09.11 | ₩6,813 | ₩6,853 | ₩6,625 | ₩6,746 | -0.98% | 70.7만 |
|---|
| 2026.09.10 | ₩6,692 | ₩6,920 | ₩6,599 | ₩6,759 | +1.00% | 121.9만 |
|---|
| 2026.09.09 | ₩6,840 | ₩6,880 | ₩6,572 | ₩6,773 | -0.98% | 119.9만 |
|---|
| 2026.09.08 | ₩7,629 | ₩7,656 | ₩6,773 | ₩6,920 | -9.30% | 146.9만 |
|---|
| 2026.09.04 | ₩7,656 | ₩7,777 | ₩7,482 | ₩7,683 | +0.35% | 88.7만 |
|---|
| 2026.09.03 | ₩7,750 | ₩8,165 | ₩7,696 | ₩7,723 | -0.35% | 58.1만 |
|---|
| 2026.09.02 | ₩7,629 | ₩7,830 | ₩7,522 | ₩7,696 | +0.88% | 74.7만 |
|---|
| 2026.09.01 | ₩7,549 | ₩7,763 | ₩7,295 | ₩7,696 | +1.95% | 122.4만 |
|---|
| 2026.08.31 | ₩7,803 | ₩7,830 | ₩7,415 | ₩7,415 | -4.97% | 171.9만 |
|---|
| 2026.08.28 | ₩7,348 | ₩8,031 | ₩7,348 | ₩7,991 | +8.74% | 119.2만 |
|---|
| 2026.08.27 | ₩7,415 | ₩7,415 | ₩7,228 | ₩7,348 | -0.90% | 82만 |
|---|
| 2026.08.26 | ₩7,402 | ₩7,429 | ₩7,040 | ₩7,415 | +0.18% | 74만 |
|---|
| 2026.08.25 | ₩7,214 | ₩7,442 | ₩7,040 | ₩7,415 | +2.78% | 85만 |
|---|
| 2026.08.24 | ₩7,121 | ₩7,348 | ₩7,054 | ₩7,174 | +0.75% | 63.8만 |
|---|
| 2026.08.21 | ₩7,188 | ₩7,214 | ₩6,987 | ₩7,121 | -0.93% | 114.7만 |
|---|
| 2026.08.20 | ₩7,241 | ₩7,295 | ₩7,054 | ₩7,161 | -1.11% | 62.6만 |
|---|
| 2026.08.19 | ₩7,241 | ₩7,522 | ₩7,201 | ₩7,388 | +2.03% | 69.1만 |
|---|
| 2026.08.18 | ₩7,268 | ₩7,362 | ₩7,107 | ₩7,188 | -1.10% | 70.7만 |
|---|
| 2026.08.17 | ₩7,469 | ₩7,603 | ₩7,014 | ₩7,241 | -3.05% | 101.1만 |
|---|
| 2026.08.14 | ₩7,750 | ₩7,803 | ₩7,509 | ₩7,616 | -1.73% | 73.4만 |
|---|
| 2026.08.13 | ₩7,549 | ₩7,857 | ₩7,348 | ₩7,843 | +3.90% | 103.1만 |
|---|
| 2026.08.12 | ₩7,375 | ₩7,777 | ₩7,295 | ₩7,549 | +2.36% | 103.5만 |
|---|
| 2026.08.11 | ₩7,897 | ₩7,897 | ₩7,121 | ₩7,241 | -8.31% | 120.8만 |
|---|
| 2026.08.10 | ₩7,910 | ₩7,951 | ₩7,549 | ₩7,884 | -0.34% | 128.4만 |
|---|
| 2026.08.07 | ₩7,897 | ₩8,366 | ₩7,656 | ₩7,977 | +1.02% | 123.6만 |
|---|
| 2026.08.06 | ₩8,191 | ₩8,352 | ₩7,723 | ₩7,910 | -3.43% | 116.2만 |
|---|
| 2026.08.05 | ₩8,352 | ₩8,901 | ₩7,777 | ₩8,352 | 0.00% | 157.8만 |
|---|
| 2026.08.04 | ₩7,977 | ₩8,352 | ₩7,696 | ₩8,058 | +1.01% | 125.9만 |
|---|
| 2026.08.03 | ₩7,321 | ₩8,218 | ₩7,308 | ₩8,111 | +10.79% | 155.9만 |
|---|
| 2026.07.31 | ₩7,174 | ₩7,522 | ₩6,920 | ₩7,228 | +0.75% | 172.4만 |
|---|
| 2026.07.30 | ₩7,710 | ₩7,710 | ₩7,027 | ₩7,201 | -6.60% | 124.5만 |
|---|
| 2026.07.29 | ₩8,031 | ₩8,299 | ₩7,536 | ₩7,629 | -5.00% | 118.7만 |
|---|
| 2026.07.28 | ₩8,017 | ₩8,366 | ₩7,750 | ₩8,004 | -0.17% | 106.5만 |
|---|
| 2026.07.27 | ₩7,562 | ₩8,084 | ₩7,549 | ₩7,884 | +4.25% | 161.2만 |
|---|
| 2026.07.24 | ₩7,696 | ₩7,937 | ₩7,442 | ₩7,469 | -2.96% | 132.4만 |
|---|
| 2026.07.23 | ₩9,316 | ₩9,503 | ₩7,027 | ₩7,710 | -17.24% | 499만 |
|---|
| 2026.07.22 | ₩9,731 | ₩10,199 | ₩9,610 | ₩9,878 | +1.51% | 86.9만 |
|---|
| 2026.07.21 | ₩10,159 | ₩10,280 | ₩9,664 | ₩9,731 | -4.22% | 96.6만 |
|---|
| 2026.07.20 | ₩9,932 | ₩10,467 | ₩9,731 | ₩10,280 | +3.50% | 116.3만 |
|---|
| 2026.07.17 | ₩10,039 | ₩10,172 | ₩9,717 | ₩9,918 | -1.20% | 81.3만 |
|---|
| 2026.07.16 | ₩10,654 | ₩10,868 | ₩10,106 | ₩10,186 | -4.40% | 78.2만 |
|---|
| 2026.07.15 | ₩10,306 | ₩11,083 | ₩10,293 | ₩10,547 | +2.34% | 117만 |
|---|
| 2026.07.14 | ₩10,494 | ₩10,561 | ₩9,597 | ₩10,186 | -2.93% | 198.1만 |
|---|
| 2026.07.13 | ₩11,471 | ₩11,859 | ₩10,761 | ₩11,042 | -3.73% | 139.9만 |
|---|
| 2026.07.10 | ₩11,631 | ₩11,953 | ₩11,216 | ₩11,364 | -2.30% | 129.3만 |
|---|
| 2026.07.09 | ₩11,712 | ₩11,939 | ₩11,123 | ₩11,685 | -0.23% | 130.8만 |
|---|
| 2026.07.08 | ₩11,578 | ₩12,167 | ₩11,578 | ₩11,912 | +2.89% | 98.5만 |
|---|
| 2026.07.07 | ₩12,341 | ₩12,475 | ₩11,618 | ₩11,672 | -5.42% | 120.1만 |
|---|
| 2026.07.06 | ₩13,037 | ₩13,157 | ₩12,180 | ₩12,301 | -5.65% | 136만 |
|---|
| 2026.07.02 | ₩13,184 | ₩14,067 | ₩13,037 | ₩13,130 | -0.41% | 151.4만 |
|---|
| 2026.07.01 | ₩12,943 | ₩13,693 | ₩12,622 | ₩13,251 | +2.38% | 409.8만 |
|---|
| 2026.06.30 | ₩18,779 | ₩18,966 | ₩18,417 | ₩18,672 | -0.57% | 62.5만 |
|---|
| 2026.06.29 | ₩19,073 | ₩19,301 | ₩18,672 | ₩18,913 | -0.84% | 33.8만 |
|---|
| 2026.06.26 | ₩18,752 | ₩19,341 | ₩18,565 | ₩19,006 | +1.36% | 84.2만 |
|---|
| 2026.06.25 | ₩18,926 | ₩19,341 | ₩18,056 | ₩18,605 | -1.70% | 30.6만 |
|---|
| 2026.06.24 | ₩19,140 | ₩19,662 | ₩18,819 | ₩18,993 | -0.77% | 25.1만 |
|---|
| 2026.06.23 | ₩20,800 | ₩21,429 | ₩18,993 | ₩19,314 | -7.14% | 43.5만 |
|---|
| 2026.06.22 | ₩21,014 | ₩22,045 | ₩20,077 | ₩21,028 | +0.06% | 148.2만 |
|---|
| 2026.06.18 | ₩17,240 | ₩17,949 | ₩16,985 | ₩17,695 | +2.64% | 56만 |
|---|
| 2026.06.17 | ₩18,056 | ₩18,364 | ₩17,173 | ₩17,293 | -4.23% | 38.5만 |
|---|
| 2026.06.16 | ₩18,471 | ₩18,605 | ₩17,788 | ₩18,136 | -1.81% | 38.7만 |
|---|
| 2026.06.15 | ₩19,073 | ₩19,207 | ₩18,217 | ₩18,230 | -4.42% | 30.4만 |
|---|
| 2026.06.12 | ₩19,582 | ₩19,943 | ₩19,100 | ₩19,127 | -2.32% | 28.6만 |
|---|
| 2026.06.11 | ₩18,337 | ₩19,448 | ₩17,989 | ₩19,368 | +5.62% | 42.4만 |
|---|
| 2026.06.10 | ₩17,119 | ₩18,551 | ₩17,119 | ₩18,337 | +7.11% | 46.7만 |
|---|
| 2026.06.09 | ₩17,695 | ₩17,869 | ₩17,320 | ₩17,414 | -1.59% | 25.5만 |
|---|
| 2026.06.08 | ₩17,213 | ₩17,735 | ₩17,106 | ₩17,695 | +2.80% | 29.7만 |
|---|
| 2026.06.05 | ₩18,003 | ₩18,043 | ₩17,199 | ₩17,347 | -3.64% | 39.3만 |
|---|
| 2026.06.04 | ₩18,003 | ₩18,337 | ₩17,454 | ₩17,655 | -1.93% | 47.9만 |
|---|
| 2026.06.03 | ₩18,337 | ₩18,886 | ₩17,628 | ₩18,123 | -1.17% | 75.9만 |
|---|
| 2026.06.02 | ₩18,310 | ₩19,020 | ₩18,003 | ₩18,337 | +0.15% | 101.2만 |
|---|
| 2026.06.01 | ₩19,943 | ₩20,104 | ₩17,936 | ₩18,337 | -8.05% | 492.1만 |
|---|
| 2026.05.29 | ₩20,974 | ₩21,001 | ₩19,702 | ₩19,930 | -4.98% | 82.7만 |
|---|
| 2026.05.28 | ₩21,215 | ₩21,349 | ₩20,398 | ₩20,800 | -1.96% | 65.2만 |
|---|
| 2026.05.27 | ₩21,416 | ₩22,259 | ₩21,188 | ₩21,282 | -0.63% | 17.7만 |
|---|
| 2026.05.26 | ₩21,817 | ₩22,246 | ₩21,429 | ₩21,603 | -0.98% | 19.7만 |
|---|
| 2026.05.22 | ₩21,764 | ₩22,353 | ₩21,576 | ₩21,710 | -0.25% | 22.9만 |
|---|
| 2026.05.21 | ₩20,639 | ₩21,804 | ₩20,452 | ₩21,790 | +5.58% | 26.6만 |
|---|
| 2026.05.20 | ₩20,746 | ₩20,880 | ₩20,144 | ₩20,854 | +0.52% | 38.1만 |
|---|
| 2026.05.19 | ₩22,085 | ₩22,647 | ₩20,639 | ₩20,706 | -6.24% | 39.7만 |
|---|
| 2026.05.18 | ₩21,938 | ₩22,928 | ₩21,844 | ₩22,366 | +1.95% | 37.4만 |
|---|
| 2026.05.15 | ₩21,750 | ₩22,473 | ₩21,630 | ₩22,112 | +1.66% | 50.3만 |
|---|
| 2026.05.14 | ₩21,911 | ₩21,991 | ₩21,442 | ₩21,456 | -2.08% | 29.9만 |
|---|
| 2026.05.13 | ₩21,402 | ₩21,657 | ₩20,854 | ₩21,657 | +1.19% | 40.4만 |
|---|
| 2026.05.12 | ₩22,072 | ₩22,152 | ₩21,429 | ₩21,496 | -2.61% | 24.6만 |
|---|
| 2026.05.11 | ₩22,955 | ₩23,075 | ₩22,152 | ₩22,179 | -3.38% | 24만 |
|---|
| 2026.05.08 | ₩22,741 | ₩22,848 | ₩22,406 | ₩22,834 | +0.41% | 13.7만 |
|---|
| 2026.05.07 | ₩22,299 | ₩22,821 | ₩22,299 | ₩22,741 | +1.98% | 20.2만 |
|---|
| 2026.05.06 | ₩21,817 | ₩22,085 | ₩21,563 | ₩22,072 | +1.17% | 20.4만 |
|---|
| 2026.05.05 | ₩21,710 | ₩22,072 | ₩21,295 | ₩21,764 | +0.25% | 30.1만 |
|---|
| 2026.05.04 | ₩22,138 | ₩22,687 | ₩21,576 | ₩21,576 | -2.54% | 38.2만 |
|---|
| 2026.05.01 | ₩21,282 | ₩22,473 | ₩21,282 | ₩22,339 | +4.97% | 26.3만 |
|---|
| 2026.04.30 | ₩22,098 | ₩22,473 | ₩21,483 | ₩21,643 | -2.06% | 57.5만 |
|---|
| 2026.04.29 | ₩23,156 | ₩23,410 | ₩22,379 | ₩22,393 | -3.29% | 24.3만 |
|---|
| 2026.04.28 | ₩23,156 | ₩23,798 | ₩23,116 | ₩23,116 | -0.17% | 25.7만 |
|---|
| 2026.04.27 | ₩23,530 | ₩23,785 | ₩23,397 | ₩23,584 | +0.23% | 16.4만 |
|---|
| 2026.04.24 | ₩23,785 | ₩24,093 | ₩23,397 | ₩23,397 | -1.63% | 17.7만 |
|---|
| 2026.04.23 | ₩24,347 | ₩24,427 | ₩23,758 | ₩23,905 | -1.81% | 24.4만 |
|---|
| 2026.04.22 | ₩23,999 | ₩24,454 | ₩23,704 | ₩24,441 | +1.84% | 14.9만 |
|---|
| 2026.04.21 | ₩23,638 | ₩24,722 | ₩23,638 | ₩24,079 | +1.87% | 27.5만 |
|---|
| 2026.04.20 | ₩23,557 | ₩23,905 | ₩23,490 | ₩23,638 | +0.34% | 17.5만 |
|---|
| 2026.04.17 | ₩24,387 | ₩24,387 | ₩23,624 | ₩23,678 | -2.91% | 17.7만 |
|---|
| 2026.04.16 | ₩23,972 | ₩24,012 | ₩23,597 | ₩23,986 | +0.06% | 23.7만 |
|---|
| 2026.04.15 | ₩23,704 | ₩24,347 | ₩23,597 | ₩23,812 | +0.45% | 21.3만 |
|---|
| 2026.04.14 | ₩23,356 | ₩24,026 | ₩23,356 | ₩23,571 | +0.92% | 39.4만 |
|---|
| 2026.04.13 | ₩22,246 | ₩23,464 | ₩22,246 | ₩23,437 | +5.35% | 24.9만 |
|---|
| 2026.04.10 | ₩22,955 | ₩23,236 | ₩22,312 | ₩22,312 | -2.80% | 20만 |
|---|
| 2026.04.09 | ₩22,727 | ₩23,022 | ₩22,660 | ₩22,848 | +0.53% | 21.9만 |
|---|
| 2026.04.08 | ₩23,022 | ₩23,343 | ₩22,754 | ₩22,915 | -0.47% | 21.8만 |
|---|
| 2026.04.07 | ₩22,299 | ₩22,901 | ₩22,299 | ₩22,580 | +1.26% | 25.2만 |
|---|
| 2026.04.06 | ₩22,085 | ₩23,008 | ₩22,085 | ₩22,701 | +2.79% | 22.6만 |
|---|
| 2026.04.02 | ₩21,550 | ₩22,486 | ₩21,550 | ₩22,138 | +2.73% | 28.3만 |
|---|
| 2026.04.01 | ₩22,192 | ₩22,687 | ₩21,884 | ₩22,098 | -0.42% | 17.5만 |
|---|
| 2026.03.31 | ₩22,152 | ₩22,500 | ₩21,898 | ₩22,232 | +0.36% | 11.6만 |
|---|
| 2026.03.30 | ₩21,523 | ₩22,219 | ₩21,523 | ₩21,871 | +1.62% | 17.4만 |
|---|
| 2026.03.27 | ₩21,750 | ₩21,898 | ₩21,416 | ₩21,523 | -1.05% | 14.2만 |
|---|
| 2026.03.26 | ₩22,125 | ₩22,594 | ₩21,790 | ₩21,991 | -0.60% | 15.5만 |
|---|
| 2026.03.25 | ₩22,299 | ₩22,527 | ₩21,616 | ₩22,072 | -1.02% | 13만 |
|---|
| 2026.03.24 | ₩22,125 | ₩22,366 | ₩21,924 | ₩22,031 | -0.42% | 12.5만 |
|---|
| 2026.03.23 | ₩22,486 | ₩22,768 | ₩22,031 | ₩22,446 | -0.18% | 21.3만 |
|---|
| 2026.03.20 | ₩23,249 | ₩23,249 | ₩22,085 | ₩22,299 | -4.09% | 50.4만 |
|---|
| 2026.03.19 | ₩22,339 | ₩22,821 | ₩22,018 | ₩22,794 | +2.04% | 26.7만 |
|---|
| 2026.03.18 | ₩22,312 | ₩22,928 | ₩22,299 | ₩22,460 | +0.66% | 40.1만 |
|---|
| 2026.03.17 | ₩21,724 | ₩23,584 | ₩21,724 | ₩22,607 | +4.07% | 32.6만 |
|---|
| 2026.03.16 | ₩21,697 | ₩21,978 | ₩21,563 | ₩21,737 | +0.19% | 20만 |
|---|
| 2026.03.13 | ₩21,817 | ₩21,951 | ₩21,081 | ₩21,469 | -1.60% | 24.4만 |
|---|
| 2026.03.12 | ₩21,335 | ₩22,031 | ₩21,322 | ₩21,777 | +2.07% | 25.4만 |
|---|
| 2026.03.11 | ₩21,630 | ₩21,871 | ₩21,228 | ₩21,831 | +0.93% | 33.2만 |
|---|
| 2026.03.10 | ₩22,473 | ₩22,580 | ₩21,094 | ₩21,590 | -3.93% | 34.7만 |
|---|
| 2026.03.09 | ₩23,008 | ₩23,370 | ₩22,098 | ₩22,446 | -2.44% | 46.1만 |
|---|
| 2026.03.06 | ₩23,209 | ₩23,758 | ₩22,299 | ₩23,450 | +1.04% | 38.2만 |
|---|
| 2026.03.05 | ₩22,620 | ₩23,517 | ₩22,620 | ₩23,316 | +3.08% | 46.5만 |
|---|
| 2026.03.04 | ₩22,406 | ₩23,611 | ₩22,179 | ₩23,397 | +4.42% | 42.4만 |
|---|
| 2026.03.03 | ₩21,616 | ₩22,406 | ₩21,536 | ₩22,366 | +3.47% | 26.6만 |
|---|
| 2026.03.02 | ₩21,817 | ₩22,701 | ₩21,616 | ₩22,031 | +0.98% | 38.5만 |
|---|
| 2026.02.27 | ₩22,299 | ₩22,620 | ₩21,697 | ₩22,486 | +0.84% | 45.5만 |
|---|
| 2026.02.26 | ₩21,349 | ₩23,008 | ₩21,295 | ₩22,781 | +6.71% | 55.8만 |
|---|
| 2026.02.25 | ₩21,188 | ₩21,536 | ₩20,880 | ₩21,242 | +0.25% | 40만 |
|---|
| 2026.02.24 | ₩21,014 | ₩22,446 | ₩21,014 | ₩21,135 | +0.57% | 69.7만 |
|---|
| 2026.02.23 | ₩24,093 | ₩24,160 | ₩20,787 | ₩20,787 | -13.72% | 109.2만 |
|---|
| 2026.02.20 | ₩20,773 | ₩22,072 | ₩20,773 | ₩21,483 | +3.41% | 70.8만 |
|---|
| 2026.02.19 | ₩19,796 | ₩21,001 | ₩19,716 | ₩20,733 | +4.73% | 38.3만 |
|---|
| 2026.02.18 | ₩20,358 | ₩20,720 | ₩19,796 | ₩20,158 | -0.99% | 38.4만 |
|---|
| 2026.02.17 | ₩22,848 | ₩23,142 | ₩19,221 | ₩20,358 | -10.90% | 104.6만 |
|---|
| 2026.02.13 | ₩23,423 | ₩23,678 | ₩23,049 | ₩23,116 | -1.31% | 23만 |
|---|
| 2026.02.12 | ₩23,959 | ₩24,079 | ₩23,303 | ₩23,423 | -2.23% | 31.8만 |
|---|
| 2026.02.11 | ₩25,043 | ₩25,043 | ₩23,771 | ₩23,785 | -5.02% | 40만 |
|---|
| 2026.02.10 | ₩24,762 | ₩25,886 | ₩24,601 | ₩25,056 | +1.19% | 26.7만 |
|---|
| 2026.02.09 | ₩24,655 | ₩24,655 | ₩23,865 | ₩24,387 | -1.09% | 21.7만 |
|---|
| 2026.02.06 | ₩24,186 | ₩25,284 | ₩24,160 | ₩25,003 | +3.38% | 37.8만 |
|---|
| 2026.02.05 | ₩25,578 | ₩26,047 | ₩23,597 | ₩24,012 | -6.12% | 42.8만 |
|---|
| 2026.02.04 | ₩24,695 | ₩25,632 | ₩24,280 | ₩25,552 | +3.47% | 57.4만 |
|---|
| 2026.02.03 | ₩26,770 | ₩27,037 | ₩24,641 | ₩24,882 | -7.05% | 33.1만 |
|---|
| 2026.02.02 | ₩26,502 | ₩27,693 | ₩26,167 | ₩26,810 | +1.16% | 23만 |
|---|
| 2026.01.30 | ₩26,341 | ₩26,810 | ₩26,100 | ₩26,569 | +0.86% | 28.9만 |
|---|
| 2026.01.29 | ₩26,288 | ₩26,663 | ₩25,779 | ₩26,502 | +0.81% | 20.1만 |
|---|
| 2026.01.28 | ₩26,770 | ₩26,770 | ₩25,766 | ₩26,007 | -2.85% | 18.8만 |
|---|
| 2026.01.27 | ₩25,739 | ₩26,810 | ₩25,431 | ₩26,756 | +3.95% | 20.5만 |
|---|
| 2026.01.26 | ₩25,980 | ₩26,114 | ₩25,592 | ₩25,685 | -1.13% | 11만 |
|---|
| 2026.01.23 | ₩25,779 | ₩26,315 | ₩25,378 | ₩25,886 | +0.42% | 18.9만 |
|---|
| 2026.01.22 | ₩25,297 | ₩25,846 | ₩24,922 | ₩25,833 | +2.12% | 24.1만 |
|---|
| 2026.01.21 | ₩24,267 | ₩25,578 | ₩24,240 | ₩25,418 | +4.74% | 26.8만 |
|---|
| 2026.01.20 | ₩24,226 | ₩24,722 | ₩24,026 | ₩24,119 | -0.44% | 24.6만 |
|---|
| 2026.01.16 | ₩25,190 | ₩25,431 | ₩24,628 | ₩24,628 | -2.23% | 20.3만 |
|---|
| 2026.01.15 | ₩25,150 | ₩25,552 | ₩24,963 | ₩25,458 | +1.22% | 14.6만 |
|---|
| 2026.01.14 | ₩24,976 | ₩25,511 | ₩24,896 | ₩25,056 | +0.32% | 17.4만 |
|---|
| 2026.01.13 | ₩25,498 | ₩25,806 | ₩24,976 | ₩25,016 | -1.89% | 16.7만 |
|---|
| 2026.01.12 | ₩25,926 | ₩26,033 | ₩25,177 | ₩25,404 | -2.01% | 20만 |
|---|
| 2026.01.09 | ₩25,431 | ₩26,167 | ₩25,056 | ₩26,154 | +2.84% | 18만 |
|---|
| 2026.01.08 | ₩25,163 | ₩25,645 | ₩24,896 | ₩25,337 | +0.69% | 16.3만 |
|---|
| 2026.01.07 | ₩25,833 | ₩25,967 | ₩24,842 | ₩25,150 | -2.64% | 17.2만 |
|---|
| 2026.01.06 | ₩24,989 | ₩25,886 | ₩24,989 | ₩25,833 | +3.37% | 12.1만 |
|---|
| 2026.01.05 | ₩24,989 | ₩25,793 | ₩24,989 | ₩25,204 | +0.86% | 18.7만 |
|---|
| 2026.01.02 | ₩25,699 | ₩25,833 | ₩24,949 | ₩25,016 | -2.66% | 14.9만 |
|---|
| 2025.12.31 | ₩25,230 | ₩25,752 | ₩24,963 | ₩25,565 | +1.33% | 14.8만 |
|---|
| 2025.12.30 | ₩24,441 | ₩25,632 | ₩24,441 | ₩25,230 | +3.23% | 14.8만 |
|---|
| 2025.12.29 | ₩24,400 | ₩24,641 | ₩24,146 | ₩24,441 | +0.16% | 22.5만 |
|---|
| 2025.12.26 | ₩24,347 | ₩24,762 | ₩24,334 | ₩24,454 | +0.44% | 20.2만 |
|---|
| 2025.12.24 | ₩24,829 | ₩24,882 | ₩24,334 | ₩24,347 | -1.94% | 10.3만 |
|---|
| 2025.12.23 | ₩25,123 | ₩25,163 | ₩24,534 | ₩24,762 | -1.44% | 23.1만 |
|---|
| 2025.12.22 | ₩24,601 | ₩25,645 | ₩24,601 | ₩25,324 | +2.94% | 28.5만 |
|---|
| 2025.12.19 | ₩25,163 | ₩25,378 | ₩24,387 | ₩24,481 | -2.71% | 54.4만 |
|---|
| 2025.12.18 | ₩25,217 | ₩25,819 | ₩25,097 | ₩25,244 | +0.11% | 41.3만 |
|---|
| 2025.12.17 | ₩25,739 | ₩26,301 | ₩24,896 | ₩25,016 | -2.81% | 39.3만 |
|---|
| 2025.12.16 | ₩25,257 | ₩26,020 | ₩25,030 | ₩25,739 | +1.91% | 29.8만 |
|---|
| 2025.12.15 | ₩25,163 | ₩25,712 | ₩24,842 | ₩25,190 | +0.11% | 31.2만 |
|---|
| 2025.12.12 | ₩25,378 | ₩25,726 | ₩25,097 | ₩25,137 | -0.95% | 16.3만 |
|---|
| 2025.12.11 | ₩25,297 | ₩26,207 | ₩25,177 | ₩25,498 | +0.79% | 53만 |
|---|
| 2025.12.10 | ₩24,280 | ₩25,833 | ₩23,986 | ₩25,659 | +5.68% | 49.7만 |
|---|
| 2025.12.09 | ₩25,244 | ₩25,244 | ₩24,106 | ₩24,200 | -4.14% | 34.1만 |
|---|
| 2025.12.08 | ₩25,525 | ₩25,699 | ₩25,110 | ₩25,244 | -1.10% | 25.8만 |
|---|
| 2025.12.05 | ₩25,431 | ₩25,980 | ₩25,177 | ₩25,445 | +0.05% | 14.1만 |
|---|
| 2025.12.04 | ₩26,074 | ₩26,074 | ₩25,391 | ₩25,578 | -1.90% | 17.3만 |
|---|
| 2025.12.03 | ₩26,515 | ₩26,877 | ₩25,833 | ₩26,234 | -1.06% | 25만 |
|---|
| 2025.12.02 | ₩26,877 | ₩26,877 | ₩25,873 | ₩26,395 | -1.79% | 22.9만 |
|---|
| 2025.12.01 | ₩27,747 | ₩28,229 | ₩26,569 | ₩26,837 | -3.28% | 16.8만 |
|---|
| 2025.11.28 | ₩27,666 | ₩28,510 | ₩27,666 | ₩27,867 | +0.73% | 6.1만 |
|---|
| 2025.11.26 | ₩28,389 | ₩29,018 | ₩27,720 | ₩27,773 | -2.17% | 25.4만 |
|---|
| 2025.11.25 | ₩27,586 | ₩28,777 | ₩27,318 | ₩28,376 | +2.86% | 18.3만 |
|---|
| 2025.11.24 | ₩27,506 | ₩28,001 | ₩27,091 | ₩27,091 | -1.51% | 19.6만 |
|---|
| 2025.11.21 | ₩26,569 | ₩27,894 | ₩26,569 | ₩27,573 | +3.78% | 16.5만 |
|---|
| 2025.11.20 | ₩27,573 | ₩27,573 | ₩26,395 | ₩26,395 | -4.27% | 14.7만 |
|---|
| 2025.11.19 | ₩26,930 | ₩27,533 | ₩26,783 | ₩26,957 | +0.10% | 14.2만 |
|---|
| 2025.11.18 | ₩27,760 | ₩28,188 | ₩26,903 | ₩26,944 | -2.94% | 20.3만 |
|---|
| 2025.11.17 | ₩28,108 | ₩28,965 | ₩27,773 | ₩27,787 | -1.14% | 12.1만 |
|---|
| 2025.11.14 | ₩27,640 | ₩28,751 | ₩27,626 | ₩28,737 | +3.97% | 15.6만 |
|---|
| 2025.11.13 | ₩29,339 | ₩29,687 | ₩27,961 | ₩28,108 | -4.20% | 13.6만 |
|---|
| 2025.11.12 | ₩29,848 | ₩30,383 | ₩29,487 | ₩29,487 | -1.21% | 19.8만 |
|---|
| 2025.11.11 | ₩29,875 | ₩30,102 | ₩29,339 | ₩29,848 | -0.09% | 15.2만 |
|---|
| 2025.11.10 | ₩29,273 | ₩29,875 | ₩29,058 | ₩29,647 | +1.28% | 20.7만 |
|---|
| 2025.11.07 | ₩29,286 | ₩29,473 | ₩28,590 | ₩28,697 | -2.01% | 21.2만 |
|---|
| 2025.11.06 | ₩31,120 | ₩31,120 | ₩29,045 | ₩29,406 | -5.51% | 30.4만 |
|---|
| 2025.11.05 | ₩30,009 | ₩31,374 | ₩29,701 | ₩30,651 | +2.14% | 24.4만 |
|---|
| 2025.11.04 | ₩29,888 | ₩29,888 | ₩28,563 | ₩29,045 | -2.82% | 26.1만 |
|---|
| 2025.11.03 | ₩31,695 | ₩31,883 | ₩28,510 | ₩30,276 | -4.48% | 70.7만 |
|---|
| 2025.10.31 | ₩37,852 | ₩39,485 | ₩32,739 | ₩33,502 | -11.49% | 126.8만 |
|---|
| 2025.10.30 | ₩33,060 | ₩33,810 | ₩32,431 | ₩32,833 | -0.69% | 19.6만 |
|---|
| 2025.10.29 | ₩33,529 | ₩34,680 | ₩33,234 | ₩33,542 | +0.04% | 31.1만 |
|---|
| 2025.10.28 | ₩34,131 | ₩34,560 | ₩33,087 | ₩33,449 | -2.00% | 19.6만 |
|---|
| 2025.10.27 | ₩33,382 | ₩33,957 | ₩32,190 | ₩33,930 | +1.64% | 29.7만 |
|---|
| 2025.10.24 | ₩34,278 | ₩34,787 | ₩32,900 | ₩33,087 | -3.48% | 16.6만 |
|---|
| 2025.10.23 | ₩34,131 | ₩34,974 | ₩33,823 | ₩33,877 | -0.75% | 36.7만 |
|---|
| 2025.10.22 | ₩34,546 | ₩34,573 | ₩33,034 | ₩33,890 | -1.90% | 40.2만 |
|---|
| 2025.10.21 | ₩32,257 | ₩34,974 | ₩32,083 | ₩34,573 | +7.18% | 58.8만 |
|---|
| 2025.10.20 | ₩34,091 | ₩34,265 | ₩29,634 | ₩32,298 | -5.26% | 69.7만 |
|---|
| 2025.10.17 | ₩33,127 | ₩34,881 | ₩33,020 | ₩34,319 | +3.60% | 75.5만 |
|---|
| 2025.10.16 | ₩35,363 | ₩35,818 | ₩33,368 | ₩33,516 | -5.22% | 38.9만 |
|---|
| 2025.10.15 | ₩33,328 | ₩35,470 | ₩32,927 | ₩35,349 | +6.06% | 80.5만 |
|---|
| 2025.10.14 | ₩29,339 | ₩33,395 | ₩29,339 | ₩33,328 | +13.59% | 50만 |
|---|
| 2025.10.13 | ₩29,219 | ₩30,343 | ₩28,965 | ₩29,982 | +2.61% | 27.4만 |
|---|
| 2025.10.10 | ₩29,326 | ₩29,487 | ₩27,921 | ₩28,563 | -2.60% | 23.7만 |
|---|