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 | ₩6,014 | ₩6,121 | ₩5,666 | ₩5,827 | -3.12% | 70만 |
| 2026.10.08 | ₩5,907 | ₩6,014 | ₩5,746 | ₩5,934 | +0.45% | 95.9만 |
| 2026.10.07 | ₩5,465 | ₩6,041 | ₩5,291 | ₩5,987 | +9.56% | 101.3만 |
| 2026.10.06 | ₩5,452 | ₩5,532 | ₩5,304 | ₩5,465 | +0.25% | 54.4만 |
| 2026.10.05 | ₩5,090 | ₩5,398 | ₩5,036 | ₩5,371 | +5.53% | 90.3만 |
| 2026.10.02 | ₩5,572 | ₩5,612 | ₩5,103 | ₩5,103 | -8.41% | 83.4만 |
| 2026.10.01 | ₩5,787 | ₩5,787 | ₩5,170 | ₩5,519 | -4.63% | 94.8만 |
| 2026.09.30 | ₩5,385 | ₩5,679 | ₩5,318 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,653 |
| +4.98% |
| 93.5만 |
| 2026.09.29 | ₩5,438 | ₩5,438 | ₩5,211 | ₩5,385 | -0.99% | 92.6만 |
|---|
| 2026.09.28 | ₩5,519 | ₩5,519 | ₩5,197 | ₩5,438 | -1.46% | 100.9만 |
|---|
| 2026.09.25 | ₩5,519 | ₩5,787 | ₩5,505 | ₩5,599 | +1.46% | 91.5만 |
|---|
| 2026.09.24 | ₩5,840 | ₩5,854 | ₩5,452 | ₩5,545 | -5.05% | 82.6만 |
|---|
| 2026.09.23 | ₩6,014 | ₩6,014 | ₩5,746 | ₩5,760 | -4.23% | 57.7만 |
|---|
| 2026.09.22 | ₩6,095 | ₩6,175 | ₩5,974 | ₩6,041 | -0.88% | 73만 |
|---|
| 2026.09.21 | ₩6,095 | ₩6,148 | ₩5,907 | ₩6,068 | -0.44% | 79.6만 |
|---|
| 2026.09.18 | ₩6,577 | ₩6,617 | ₩6,054 | ₩6,081 | -7.54% | 184.9만 |
|---|
| 2026.09.17 | ₩6,738 | ₩6,764 | ₩6,483 | ₩6,550 | -2.78% | 69.7만 |
|---|
| 2026.09.16 | ₩6,510 | ₩6,751 | ₩6,430 | ₩6,617 | +1.65% | 103만 |
|---|
| 2026.09.15 | ₩6,898 | ₩7,166 | ₩6,470 | ₩6,523 | -5.44% | 74만 |
|---|
| 2026.09.14 | ₩6,818 | ₩7,086 | ₩6,724 | ₩7,046 | +3.34% | 75.6만 |
|---|
| 2026.09.11 | ₩6,818 | ₩6,858 | ₩6,630 | ₩6,751 | -0.98% | 70.7만 |
|---|
| 2026.09.10 | ₩6,697 | ₩6,925 | ₩6,604 | ₩6,764 | +1.00% | 121.9만 |
|---|
| 2026.09.09 | ₩6,845 | ₩6,885 | ₩6,577 | ₩6,778 | -0.98% | 119.9만 |
|---|
| 2026.09.08 | ₩7,635 | ₩7,662 | ₩6,778 | ₩6,925 | -9.30% | 146.9만 |
|---|
| 2026.09.04 | ₩7,662 | ₩7,782 | ₩7,488 | ₩7,689 | +0.35% | 88.7만 |
|---|
| 2026.09.03 | ₩7,756 | ₩8,171 | ₩7,702 | ₩7,729 | -0.35% | 58.1만 |
|---|
| 2026.09.02 | ₩7,635 | ₩7,836 | ₩7,528 | ₩7,702 | +0.88% | 74.7만 |
|---|
| 2026.09.01 | ₩7,555 | ₩7,769 | ₩7,300 | ₩7,702 | +1.95% | 122.4만 |
|---|
| 2026.08.31 | ₩7,809 | ₩7,836 | ₩7,421 | ₩7,421 | -4.97% | 171.9만 |
|---|
| 2026.08.28 | ₩7,354 | ₩8,037 | ₩7,354 | ₩7,997 | +8.74% | 119.2만 |
|---|
| 2026.08.27 | ₩7,421 | ₩7,421 | ₩7,233 | ₩7,354 | -0.90% | 82만 |
|---|
| 2026.08.26 | ₩7,407 | ₩7,434 | ₩7,046 | ₩7,421 | +0.18% | 74만 |
|---|
| 2026.08.25 | ₩7,220 | ₩7,448 | ₩7,046 | ₩7,421 | +2.78% | 85만 |
|---|
| 2026.08.24 | ₩7,126 | ₩7,354 | ₩7,059 | ₩7,180 | +0.75% | 63.8만 |
|---|
| 2026.08.21 | ₩7,193 | ₩7,220 | ₩6,992 | ₩7,126 | -0.93% | 114.7만 |
|---|
| 2026.08.20 | ₩7,247 | ₩7,300 | ₩7,059 | ₩7,166 | -1.11% | 62.6만 |
|---|
| 2026.08.19 | ₩7,247 | ₩7,528 | ₩7,206 | ₩7,394 | +2.03% | 69.1만 |
|---|
| 2026.08.18 | ₩7,273 | ₩7,367 | ₩7,113 | ₩7,193 | -1.10% | 70.7만 |
|---|
| 2026.08.17 | ₩7,474 | ₩7,608 | ₩7,019 | ₩7,247 | -3.05% | 101.1만 |
|---|
| 2026.08.14 | ₩7,756 | ₩7,809 | ₩7,514 | ₩7,622 | -1.73% | 73.4만 |
|---|
| 2026.08.13 | ₩7,555 | ₩7,863 | ₩7,354 | ₩7,849 | +3.90% | 103.1만 |
|---|
| 2026.08.12 | ₩7,381 | ₩7,782 | ₩7,300 | ₩7,555 | +2.36% | 103.5만 |
|---|
| 2026.08.11 | ₩7,903 | ₩7,903 | ₩7,126 | ₩7,247 | -8.31% | 120.8만 |
|---|
| 2026.08.10 | ₩7,916 | ₩7,957 | ₩7,555 | ₩7,890 | -0.34% | 128.4만 |
|---|
| 2026.08.07 | ₩7,903 | ₩8,372 | ₩7,662 | ₩7,983 | +1.02% | 123.6만 |
|---|
| 2026.08.06 | ₩8,198 | ₩8,358 | ₩7,729 | ₩7,916 | -3.43% | 116.2만 |
|---|
| 2026.08.05 | ₩8,358 | ₩8,908 | ₩7,782 | ₩8,358 | 0.00% | 157.8만 |
|---|
| 2026.08.04 | ₩7,983 | ₩8,358 | ₩7,702 | ₩8,064 | +1.01% | 125.9만 |
|---|
| 2026.08.03 | ₩7,327 | ₩8,224 | ₩7,314 | ₩8,117 | +10.79% | 155.9만 |
|---|
| 2026.07.31 | ₩7,180 | ₩7,528 | ₩6,925 | ₩7,233 | +0.75% | 172.4만 |
|---|
| 2026.07.30 | ₩7,715 | ₩7,715 | ₩7,032 | ₩7,206 | -6.60% | 124.5만 |
|---|
| 2026.07.29 | ₩8,037 | ₩8,305 | ₩7,541 | ₩7,635 | -5.00% | 118.7만 |
|---|
| 2026.07.28 | ₩8,023 | ₩8,372 | ₩7,756 | ₩8,010 | -0.17% | 106.5만 |
|---|
| 2026.07.27 | ₩7,568 | ₩8,090 | ₩7,555 | ₩7,890 | +4.25% | 161.2만 |
|---|
| 2026.07.24 | ₩7,702 | ₩7,943 | ₩7,448 | ₩7,474 | -2.96% | 132.4만 |
|---|
| 2026.07.23 | ₩9,323 | ₩9,510 | ₩7,032 | ₩7,715 | -17.24% | 499만 |
|---|
| 2026.07.22 | ₩9,738 | ₩10,207 | ₩9,617 | ₩9,885 | +1.51% | 86.9만 |
|---|
| 2026.07.21 | ₩10,167 | ₩10,287 | ₩9,671 | ₩9,738 | -4.22% | 96.6만 |
|---|
| 2026.07.20 | ₩9,939 | ₩10,475 | ₩9,738 | ₩10,287 | +3.50% | 116.3만 |
|---|
| 2026.07.17 | ₩10,046 | ₩10,180 | ₩9,725 | ₩9,926 | -1.20% | 81.3만 |
|---|
| 2026.07.16 | ₩10,662 | ₩10,877 | ₩10,113 | ₩10,193 | -4.40% | 78.2만 |
|---|
| 2026.07.15 | ₩10,314 | ₩11,091 | ₩10,301 | ₩10,555 | +2.34% | 117만 |
|---|
| 2026.07.14 | ₩10,502 | ₩10,568 | ₩9,604 | ₩10,193 | -2.93% | 198.1만 |
|---|
| 2026.07.13 | ₩11,479 | ₩11,868 | ₩10,769 | ₩11,051 | -3.73% | 139.9만 |
|---|
| 2026.07.10 | ₩11,640 | ₩11,962 | ₩11,225 | ₩11,372 | -2.30% | 129.3만 |
|---|
| 2026.07.09 | ₩11,720 | ₩11,948 | ₩11,131 | ₩11,694 | -0.23% | 130.8만 |
|---|
| 2026.07.08 | ₩11,587 | ₩12,176 | ₩11,587 | ₩11,921 | +2.89% | 98.5만 |
|---|
| 2026.07.07 | ₩12,350 | ₩12,484 | ₩11,627 | ₩11,680 | -5.42% | 120.1만 |
|---|
| 2026.07.06 | ₩13,047 | ₩13,167 | ₩12,189 | ₩12,310 | -5.65% | 136만 |
|---|
| 2026.07.02 | ₩13,194 | ₩14,078 | ₩13,047 | ₩13,140 | -0.41% | 151.4만 |
|---|
| 2026.07.01 | ₩12,953 | ₩13,703 | ₩12,631 | ₩13,261 | +2.38% | 409.8만 |
|---|
| 2026.06.30 | ₩18,793 | ₩18,980 | ₩18,431 | ₩18,686 | -0.57% | 62.5만 |
|---|
| 2026.06.29 | ₩19,088 | ₩19,315 | ₩18,686 | ₩18,927 | -0.84% | 33.8만 |
|---|
| 2026.06.26 | ₩18,766 | ₩19,355 | ₩18,579 | ₩19,021 | +1.36% | 84.2만 |
|---|
| 2026.06.25 | ₩18,940 | ₩19,355 | ₩18,070 | ₩18,619 | -1.70% | 30.6만 |
|---|
| 2026.06.24 | ₩19,155 | ₩19,677 | ₩18,833 | ₩19,007 | -0.77% | 25.1만 |
|---|
| 2026.06.23 | ₩20,816 | ₩21,445 | ₩19,007 | ₩19,329 | -7.14% | 43.5만 |
|---|
| 2026.06.22 | ₩21,030 | ₩22,061 | ₩20,092 | ₩21,043 | +0.06% | 148.2만 |
|---|
| 2026.06.18 | ₩17,253 | ₩17,962 | ₩16,998 | ₩17,708 | +2.64% | 56만 |
|---|
| 2026.06.17 | ₩18,070 | ₩18,378 | ₩17,186 | ₩17,306 | -4.23% | 38.5만 |
|---|
| 2026.06.16 | ₩18,485 | ₩18,619 | ₩17,802 | ₩18,150 | -1.81% | 38.7만 |
|---|
| 2026.06.15 | ₩19,088 | ₩19,222 | ₩18,230 | ₩18,244 | -4.42% | 30.4만 |
|---|
| 2026.06.12 | ₩19,597 | ₩19,958 | ₩19,114 | ₩19,141 | -2.32% | 28.6만 |
|---|
| 2026.06.11 | ₩18,351 | ₩19,463 | ₩18,003 | ₩19,382 | +5.62% | 42.4만 |
|---|
| 2026.06.10 | ₩17,132 | ₩18,565 | ₩17,132 | ₩18,351 | +7.11% | 46.7만 |
|---|
| 2026.06.09 | ₩17,708 | ₩17,882 | ₩17,333 | ₩17,427 | -1.59% | 25.5만 |
|---|
| 2026.06.08 | ₩17,226 | ₩17,748 | ₩17,119 | ₩17,708 | +2.80% | 29.7만 |
|---|
| 2026.06.05 | ₩18,016 | ₩18,056 | ₩17,212 | ₩17,360 | -3.64% | 39.3만 |
|---|
| 2026.06.04 | ₩18,016 | ₩18,351 | ₩17,467 | ₩17,668 | -1.93% | 47.9만 |
|---|
| 2026.06.03 | ₩18,351 | ₩18,900 | ₩17,641 | ₩18,137 | -1.17% | 75.9만 |
|---|
| 2026.06.02 | ₩18,324 | ₩19,034 | ₩18,016 | ₩18,351 | +0.15% | 101.2만 |
|---|
| 2026.06.01 | ₩19,958 | ₩20,119 | ₩17,949 | ₩18,351 | -8.05% | 492.1만 |
|---|
| 2026.05.29 | ₩20,990 | ₩21,016 | ₩19,717 | ₩19,945 | -4.98% | 82.7만 |
|---|
| 2026.05.28 | ₩21,231 | ₩21,365 | ₩20,414 | ₩20,816 | -1.96% | 65.2만 |
|---|
| 2026.05.27 | ₩21,432 | ₩22,276 | ₩21,204 | ₩21,298 | -0.63% | 17.7만 |
|---|
| 2026.05.26 | ₩21,834 | ₩22,262 | ₩21,445 | ₩21,619 | -0.98% | 19.7만 |
|---|
| 2026.05.22 | ₩21,780 | ₩22,369 | ₩21,592 | ₩21,726 | -0.25% | 22.9만 |
|---|
| 2026.05.21 | ₩20,655 | ₩21,820 | ₩20,467 | ₩21,807 | +5.58% | 26.6만 |
|---|
| 2026.05.20 | ₩20,762 | ₩20,896 | ₩20,159 | ₩20,869 | +0.52% | 38.1만 |
|---|
| 2026.05.19 | ₩22,101 | ₩22,664 | ₩20,655 | ₩20,722 | -6.24% | 39.7만 |
|---|
| 2026.05.18 | ₩21,954 | ₩22,945 | ₩21,860 | ₩22,383 | +1.95% | 37.4만 |
|---|
| 2026.05.15 | ₩21,767 | ₩22,490 | ₩21,646 | ₩22,128 | +1.66% | 50.3만 |
|---|
| 2026.05.14 | ₩21,927 | ₩22,008 | ₩21,458 | ₩21,472 | -2.08% | 29.9만 |
|---|
| 2026.05.13 | ₩21,418 | ₩21,673 | ₩20,869 | ₩21,673 | +1.19% | 40.4만 |
|---|
| 2026.05.12 | ₩22,088 | ₩22,168 | ₩21,445 | ₩21,512 | -2.61% | 24.6만 |
|---|
| 2026.05.11 | ₩22,972 | ₩23,093 | ₩22,168 | ₩22,195 | -3.38% | 24만 |
|---|
| 2026.05.08 | ₩22,758 | ₩22,865 | ₩22,423 | ₩22,852 | +0.41% | 13.7만 |
|---|
| 2026.05.07 | ₩22,316 | ₩22,838 | ₩22,316 | ₩22,758 | +1.98% | 20.2만 |
|---|
| 2026.05.06 | ₩21,834 | ₩22,101 | ₩21,579 | ₩22,088 | +1.17% | 20.4만 |
|---|
| 2026.05.05 | ₩21,726 | ₩22,088 | ₩21,311 | ₩21,780 | +0.25% | 30.1만 |
|---|
| 2026.05.04 | ₩22,155 | ₩22,704 | ₩21,592 | ₩21,592 | -2.54% | 38.2만 |
|---|
| 2026.05.01 | ₩21,298 | ₩22,490 | ₩21,298 | ₩22,356 | +4.97% | 26.3만 |
|---|
| 2026.04.30 | ₩22,115 | ₩22,490 | ₩21,499 | ₩21,659 | -2.06% | 57.5만 |
|---|
| 2026.04.29 | ₩23,173 | ₩23,428 | ₩22,396 | ₩22,409 | -3.29% | 24.3만 |
|---|
| 2026.04.28 | ₩23,173 | ₩23,816 | ₩23,133 | ₩23,133 | -0.17% | 25.7만 |
|---|
| 2026.04.27 | ₩23,548 | ₩23,803 | ₩23,414 | ₩23,602 | +0.23% | 16.4만 |
|---|
| 2026.04.24 | ₩23,803 | ₩24,111 | ₩23,414 | ₩23,414 | -1.63% | 17.7만 |
|---|
| 2026.04.23 | ₩24,365 | ₩24,446 | ₩23,776 | ₩23,923 | -1.81% | 24.4만 |
|---|
| 2026.04.22 | ₩24,017 | ₩24,472 | ₩23,722 | ₩24,459 | +1.84% | 14.9만 |
|---|
| 2026.04.21 | ₩23,655 | ₩24,740 | ₩23,655 | ₩24,097 | +1.87% | 27.5만 |
|---|
| 2026.04.20 | ₩23,575 | ₩23,923 | ₩23,508 | ₩23,655 | +0.34% | 17.5만 |
|---|
| 2026.04.17 | ₩24,405 | ₩24,405 | ₩23,642 | ₩23,695 | -2.91% | 17.7만 |
|---|
| 2026.04.16 | ₩23,990 | ₩24,030 | ₩23,615 | ₩24,003 | +0.06% | 23.7만 |
|---|
| 2026.04.15 | ₩23,722 | ₩24,365 | ₩23,615 | ₩23,829 | +0.45% | 21.3만 |
|---|
| 2026.04.14 | ₩23,374 | ₩24,044 | ₩23,374 | ₩23,588 | +0.92% | 39.4만 |
|---|
| 2026.04.13 | ₩22,262 | ₩23,481 | ₩22,262 | ₩23,454 | +5.35% | 24.9만 |
|---|
| 2026.04.10 | ₩22,972 | ₩23,253 | ₩22,329 | ₩22,329 | -2.80% | 20만 |
|---|
| 2026.04.09 | ₩22,744 | ₩23,039 | ₩22,677 | ₩22,865 | +0.53% | 21.9만 |
|---|
| 2026.04.08 | ₩23,039 | ₩23,361 | ₩22,771 | ₩22,932 | -0.47% | 21.8만 |
|---|
| 2026.04.07 | ₩22,316 | ₩22,919 | ₩22,316 | ₩22,597 | +1.26% | 25.2만 |
|---|
| 2026.04.06 | ₩22,101 | ₩23,026 | ₩22,101 | ₩22,718 | +2.79% | 22.6만 |
|---|
| 2026.04.02 | ₩21,566 | ₩22,503 | ₩21,566 | ₩22,155 | +2.73% | 28.3만 |
|---|
| 2026.04.01 | ₩22,209 | ₩22,704 | ₩21,900 | ₩22,115 | -0.42% | 17.5만 |
|---|
| 2026.03.31 | ₩22,168 | ₩22,517 | ₩21,914 | ₩22,249 | +0.36% | 11.6만 |
|---|
| 2026.03.30 | ₩21,539 | ₩22,235 | ₩21,539 | ₩21,887 | +1.62% | 17.4만 |
|---|
| 2026.03.27 | ₩21,767 | ₩21,914 | ₩21,432 | ₩21,539 | -1.05% | 14.2만 |
|---|
| 2026.03.26 | ₩22,142 | ₩22,610 | ₩21,807 | ₩22,008 | -0.60% | 15.5만 |
|---|
| 2026.03.25 | ₩22,316 | ₩22,543 | ₩21,633 | ₩22,088 | -1.02% | 13만 |
|---|
| 2026.03.24 | ₩22,142 | ₩22,383 | ₩21,941 | ₩22,048 | -0.42% | 12.5만 |
|---|
| 2026.03.23 | ₩22,503 | ₩22,785 | ₩22,048 | ₩22,463 | -0.18% | 21.3만 |
|---|
| 2026.03.20 | ₩23,267 | ₩23,267 | ₩22,101 | ₩22,316 | -4.09% | 50.4만 |
|---|
| 2026.03.19 | ₩22,356 | ₩22,838 | ₩22,034 | ₩22,811 | +2.04% | 26.7만 |
|---|
| 2026.03.18 | ₩22,329 | ₩22,945 | ₩22,316 | ₩22,476 | +0.66% | 40.1만 |
|---|
| 2026.03.17 | ₩21,740 | ₩23,602 | ₩21,740 | ₩22,624 | +4.07% | 32.6만 |
|---|
| 2026.03.16 | ₩21,713 | ₩21,994 | ₩21,579 | ₩21,753 | +0.19% | 20만 |
|---|
| 2026.03.13 | ₩21,834 | ₩21,967 | ₩21,097 | ₩21,485 | -1.60% | 24.4만 |
|---|
| 2026.03.12 | ₩21,351 | ₩22,048 | ₩21,338 | ₩21,793 | +2.07% | 25.4만 |
|---|
| 2026.03.11 | ₩21,646 | ₩21,887 | ₩21,244 | ₩21,847 | +0.93% | 33.2만 |
|---|
| 2026.03.10 | ₩22,490 | ₩22,597 | ₩21,110 | ₩21,606 | -3.93% | 34.7만 |
|---|
| 2026.03.09 | ₩23,026 | ₩23,387 | ₩22,115 | ₩22,463 | -2.44% | 46.1만 |
|---|
| 2026.03.06 | ₩23,227 | ₩23,776 | ₩22,316 | ₩23,468 | +1.04% | 38.2만 |
|---|
| 2026.03.05 | ₩22,637 | ₩23,535 | ₩22,637 | ₩23,334 | +3.08% | 46.5만 |
|---|
| 2026.03.04 | ₩22,423 | ₩23,628 | ₩22,195 | ₩23,414 | +4.42% | 42.4만 |
|---|
| 2026.03.03 | ₩21,633 | ₩22,423 | ₩21,552 | ₩22,383 | +3.47% | 26.6만 |
|---|
| 2026.03.02 | ₩21,834 | ₩22,718 | ₩21,633 | ₩22,048 | +0.98% | 38.5만 |
|---|
| 2026.02.27 | ₩22,316 | ₩22,637 | ₩21,713 | ₩22,503 | +0.84% | 45.5만 |
|---|
| 2026.02.26 | ₩21,365 | ₩23,026 | ₩21,311 | ₩22,798 | +6.71% | 55.8만 |
|---|
| 2026.02.25 | ₩21,204 | ₩21,552 | ₩20,896 | ₩21,258 | +0.25% | 40만 |
|---|
| 2026.02.24 | ₩21,030 | ₩22,463 | ₩21,030 | ₩21,150 | +0.57% | 69.7만 |
|---|
| 2026.02.23 | ₩24,111 | ₩24,178 | ₩20,802 | ₩20,802 | -13.72% | 109.2만 |
|---|
| 2026.02.20 | ₩20,789 | ₩22,088 | ₩20,789 | ₩21,499 | +3.41% | 70.8만 |
|---|
| 2026.02.19 | ₩19,811 | ₩21,016 | ₩19,731 | ₩20,749 | +4.73% | 38.3만 |
|---|
| 2026.02.18 | ₩20,373 | ₩20,735 | ₩19,811 | ₩20,173 | -0.99% | 38.4만 |
|---|
| 2026.02.17 | ₩22,865 | ₩23,160 | ₩19,235 | ₩20,373 | -10.90% | 104.6만 |
|---|
| 2026.02.13 | ₩23,441 | ₩23,695 | ₩23,066 | ₩23,133 | -1.31% | 23만 |
|---|
| 2026.02.12 | ₩23,977 | ₩24,097 | ₩23,320 | ₩23,441 | -2.23% | 31.8만 |
|---|
| 2026.02.11 | ₩25,062 | ₩25,062 | ₩23,789 | ₩23,803 | -5.02% | 40만 |
|---|
| 2026.02.10 | ₩24,780 | ₩25,906 | ₩24,620 | ₩25,075 | +1.19% | 26.7만 |
|---|
| 2026.02.09 | ₩24,673 | ₩24,673 | ₩23,883 | ₩24,405 | -1.09% | 21.7만 |
|---|
| 2026.02.06 | ₩24,204 | ₩25,303 | ₩24,178 | ₩25,021 | +3.38% | 37.8만 |
|---|
| 2026.02.05 | ₩25,597 | ₩26,066 | ₩23,615 | ₩24,030 | -6.12% | 42.8만 |
|---|
| 2026.02.04 | ₩24,713 | ₩25,651 | ₩24,298 | ₩25,571 | +3.47% | 57.4만 |
|---|
| 2026.02.03 | ₩26,790 | ₩27,057 | ₩24,660 | ₩24,901 | -7.05% | 33.1만 |
|---|
| 2026.02.02 | ₩26,522 | ₩27,714 | ₩26,187 | ₩26,830 | +1.16% | 23만 |
|---|
| 2026.01.30 | ₩26,361 | ₩26,830 | ₩26,120 | ₩26,589 | +0.86% | 28.9만 |
|---|
| 2026.01.29 | ₩26,307 | ₩26,682 | ₩25,798 | ₩26,522 | +0.81% | 20.1만 |
|---|
| 2026.01.28 | ₩26,790 | ₩26,790 | ₩25,785 | ₩26,026 | -2.85% | 18.8만 |
|---|
| 2026.01.27 | ₩25,758 | ₩26,830 | ₩25,450 | ₩26,776 | +3.95% | 20.5만 |
|---|
| 2026.01.26 | ₩25,999 | ₩26,133 | ₩25,611 | ₩25,705 | -1.13% | 11만 |
|---|
| 2026.01.23 | ₩25,798 | ₩26,334 | ₩25,397 | ₩25,906 | +0.42% | 18.9만 |
|---|
| 2026.01.22 | ₩25,316 | ₩25,865 | ₩24,941 | ₩25,852 | +2.12% | 24.1만 |
|---|
| 2026.01.21 | ₩24,285 | ₩25,597 | ₩24,258 | ₩25,437 | +4.74% | 26.8만 |
|---|
| 2026.01.20 | ₩24,245 | ₩24,740 | ₩24,044 | ₩24,137 | -0.44% | 24.6만 |
|---|
| 2026.01.16 | ₩25,209 | ₩25,450 | ₩24,646 | ₩24,646 | -2.23% | 20.3만 |
|---|
| 2026.01.15 | ₩25,169 | ₩25,571 | ₩24,981 | ₩25,477 | +1.22% | 14.6만 |
|---|
| 2026.01.14 | ₩24,995 | ₩25,530 | ₩24,914 | ₩25,075 | +0.32% | 17.4만 |
|---|
| 2026.01.13 | ₩25,517 | ₩25,825 | ₩24,995 | ₩25,035 | -1.89% | 16.7만 |
|---|
| 2026.01.12 | ₩25,946 | ₩26,053 | ₩25,196 | ₩25,423 | -2.01% | 20만 |
|---|
| 2026.01.09 | ₩25,450 | ₩26,187 | ₩25,075 | ₩26,173 | +2.84% | 18만 |
|---|
| 2026.01.08 | ₩25,182 | ₩25,664 | ₩24,914 | ₩25,356 | +0.69% | 16.3만 |
|---|
| 2026.01.07 | ₩25,852 | ₩25,986 | ₩24,861 | ₩25,169 | -2.64% | 17.2만 |
|---|
| 2026.01.06 | ₩25,008 | ₩25,906 | ₩25,008 | ₩25,852 | +3.37% | 12.1만 |
|---|
| 2026.01.05 | ₩25,008 | ₩25,812 | ₩25,008 | ₩25,222 | +0.86% | 18.7만 |
|---|
| 2026.01.02 | ₩25,718 | ₩25,852 | ₩24,968 | ₩25,035 | -2.66% | 14.9만 |
|---|
| 2025.12.31 | ₩25,249 | ₩25,772 | ₩24,981 | ₩25,584 | +1.33% | 14.8만 |
|---|
| 2025.12.30 | ₩24,459 | ₩25,651 | ₩24,459 | ₩25,249 | +3.23% | 14.8만 |
|---|
| 2025.12.29 | ₩24,419 | ₩24,660 | ₩24,164 | ₩24,459 | +0.16% | 22.5만 |
|---|
| 2025.12.26 | ₩24,365 | ₩24,780 | ₩24,352 | ₩24,472 | +0.44% | 20.2만 |
|---|
| 2025.12.24 | ₩24,847 | ₩24,901 | ₩24,352 | ₩24,365 | -1.94% | 10.3만 |
|---|
| 2025.12.23 | ₩25,142 | ₩25,182 | ₩24,553 | ₩24,780 | -1.44% | 23.1만 |
|---|
| 2025.12.22 | ₩24,620 | ₩25,664 | ₩24,620 | ₩25,343 | +2.94% | 28.5만 |
|---|
| 2025.12.19 | ₩25,182 | ₩25,397 | ₩24,405 | ₩24,499 | -2.71% | 54.4만 |
|---|
| 2025.12.18 | ₩25,236 | ₩25,839 | ₩25,115 | ₩25,263 | +0.11% | 41.3만 |
|---|
| 2025.12.17 | ₩25,758 | ₩26,321 | ₩24,914 | ₩25,035 | -2.81% | 39.3만 |
|---|
| 2025.12.16 | ₩25,276 | ₩26,039 | ₩25,048 | ₩25,758 | +1.91% | 29.8만 |
|---|
| 2025.12.15 | ₩25,182 | ₩25,731 | ₩24,861 | ₩25,209 | +0.11% | 31.2만 |
|---|
| 2025.12.12 | ₩25,397 | ₩25,745 | ₩25,115 | ₩25,155 | -0.95% | 16.3만 |
|---|
| 2025.12.11 | ₩25,316 | ₩26,227 | ₩25,196 | ₩25,517 | +0.79% | 53만 |
|---|
| 2025.12.10 | ₩24,298 | ₩25,852 | ₩24,003 | ₩25,678 | +5.68% | 49.7만 |
|---|
| 2025.12.09 | ₩25,263 | ₩25,263 | ₩24,124 | ₩24,218 | -4.14% | 34.1만 |
|---|
| 2025.12.08 | ₩25,544 | ₩25,718 | ₩25,129 | ₩25,263 | -1.10% | 25.8만 |
|---|
| 2025.12.05 | ₩25,450 | ₩25,999 | ₩25,196 | ₩25,464 | +0.05% | 14.1만 |
|---|
| 2025.12.04 | ₩26,093 | ₩26,093 | ₩25,410 | ₩25,597 | -1.90% | 17.3만 |
|---|
| 2025.12.03 | ₩26,535 | ₩26,897 | ₩25,852 | ₩26,254 | -1.06% | 25만 |
|---|
| 2025.12.02 | ₩26,897 | ₩26,897 | ₩25,892 | ₩26,415 | -1.79% | 22.9만 |
|---|
| 2025.12.01 | ₩27,767 | ₩28,250 | ₩26,589 | ₩26,857 | -3.28% | 16.8만 |
|---|
| 2025.11.28 | ₩27,687 | ₩28,531 | ₩27,687 | ₩27,888 | +0.73% | 6.1만 |
|---|
| 2025.11.26 | ₩28,410 | ₩29,040 | ₩27,741 | ₩27,794 | -2.17% | 25.4만 |
|---|
| 2025.11.25 | ₩27,607 | ₩28,799 | ₩27,339 | ₩28,397 | +2.86% | 18.3만 |
|---|
| 2025.11.24 | ₩27,526 | ₩28,022 | ₩27,111 | ₩27,111 | -1.51% | 19.6만 |
|---|
| 2025.11.21 | ₩26,589 | ₩27,915 | ₩26,589 | ₩27,593 | +3.78% | 16.5만 |
|---|
| 2025.11.20 | ₩27,593 | ₩27,593 | ₩26,415 | ₩26,415 | -4.27% | 14.7만 |
|---|
| 2025.11.19 | ₩26,950 | ₩27,553 | ₩26,803 | ₩26,977 | +0.10% | 14.2만 |
|---|
| 2025.11.18 | ₩27,781 | ₩28,209 | ₩26,924 | ₩26,964 | -2.94% | 20.3만 |
|---|
| 2025.11.17 | ₩28,129 | ₩28,986 | ₩27,794 | ₩27,808 | -1.14% | 12.1만 |
|---|
| 2025.11.14 | ₩27,660 | ₩28,772 | ₩27,647 | ₩28,759 | +3.97% | 15.6만 |
|---|
| 2025.11.13 | ₩29,361 | ₩29,710 | ₩27,982 | ₩28,129 | -4.20% | 13.6만 |
|---|
| 2025.11.12 | ₩29,870 | ₩30,406 | ₩29,509 | ₩29,509 | -1.21% | 19.8만 |
|---|
| 2025.11.11 | ₩29,897 | ₩30,125 | ₩29,361 | ₩29,870 | -0.09% | 15.2만 |
|---|
| 2025.11.10 | ₩29,294 | ₩29,897 | ₩29,080 | ₩29,669 | +1.28% | 20.7만 |
|---|
| 2025.11.07 | ₩29,308 | ₩29,495 | ₩28,611 | ₩28,718 | -2.01% | 21.2만 |
|---|
| 2025.11.06 | ₩31,143 | ₩31,143 | ₩29,067 | ₩29,428 | -5.51% | 30.4만 |
|---|
| 2025.11.05 | ₩30,031 | ₩31,397 | ₩29,723 | ₩30,674 | +2.14% | 24.4만 |
|---|
| 2025.11.04 | ₩29,911 | ₩29,911 | ₩28,585 | ₩29,067 | -2.82% | 26.1만 |
|---|
| 2025.11.03 | ₩31,719 | ₩31,906 | ₩28,531 | ₩30,299 | -4.48% | 70.7만 |
|---|
| 2025.10.31 | ₩37,880 | ₩39,515 | ₩32,764 | ₩33,527 | -11.49% | 126.8만 |
|---|
| 2025.10.30 | ₩33,085 | ₩33,835 | ₩32,456 | ₩32,857 | -0.69% | 19.6만 |
|---|
| 2025.10.29 | ₩33,554 | ₩34,706 | ₩33,259 | ₩33,567 | +0.04% | 31.1만 |
|---|
| 2025.10.28 | ₩34,157 | ₩34,585 | ₩33,112 | ₩33,474 | -2.00% | 19.6만 |
|---|
| 2025.10.27 | ₩33,407 | ₩33,983 | ₩32,214 | ₩33,956 | +1.64% | 29.7만 |
|---|
| 2025.10.24 | ₩34,304 | ₩34,813 | ₩32,924 | ₩33,112 | -3.48% | 16.6만 |
|---|
| 2025.10.23 | ₩34,157 | ₩35,001 | ₩33,849 | ₩33,902 | -0.75% | 36.7만 |
|---|
| 2025.10.22 | ₩34,572 | ₩34,599 | ₩33,058 | ₩33,916 | -1.90% | 40.2만 |
|---|
| 2025.10.21 | ₩32,281 | ₩35,001 | ₩32,107 | ₩34,599 | +7.18% | 58.8만 |
|---|
| 2025.10.20 | ₩34,117 | ₩34,291 | ₩29,656 | ₩32,322 | -5.26% | 69.7만 |
|---|
| 2025.10.17 | ₩33,152 | ₩34,907 | ₩33,045 | ₩34,344 | +3.60% | 75.5만 |
|---|
| 2025.10.16 | ₩35,389 | ₩35,844 | ₩33,393 | ₩33,541 | -5.22% | 38.9만 |
|---|
| 2025.10.15 | ₩33,353 | ₩35,496 | ₩32,951 | ₩35,376 | +6.06% | 80.5만 |
|---|
| 2025.10.14 | ₩29,361 | ₩33,420 | ₩29,361 | ₩33,353 | +13.59% | 50만 |
|---|
| 2025.10.13 | ₩29,241 | ₩30,366 | ₩28,986 | ₩30,004 | +2.61% | 27.4만 |
|---|
| 2025.10.10 | ₩29,348 | ₩29,509 | ₩27,942 | ₩28,585 | -2.60% | 23.7만 |
|---|