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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩5,098 | ₩6,130 | ₩5,044 | ₩5,835 | +14.47% | 411.9만 |
| 2026.09.28–2026.10.02 | ₩5,527 | ₩5,795 | ₩5,111 | ₩5,111 | -7.52% | 465.3만 |
| 2026.09.21–2026.09.25 | ₩6,104 | ₩6,184 | ₩5,460 | ₩5,607 | -8.13% | 384.4만 |
| 2026.09.14–2026.09.18 | ₩6,828 | ₩7,177 | ₩6,063 | ₩6,090 | -10.81% | 507.2만 |
| 2026.09.08–2026.09.11 | ₩7,646 | ₩7,673 | ₩6,587 | ₩6,761 | -11.58% | 459.4만 |
| 2026.08.31–2026.09.04 | ₩7,821 | ₩8,183 | ₩7,311 | ₩7,700 | -1.54% | 515.9만 |
| 2026.08.24–2026.08.28 | ₩7,137 | ₩8,049 | ₩7,056 | ₩8,008 | +12.22% | 424.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,485 |
| ₩7,619 |
| ₩7,002 |
| ₩7,137 |
| -4.66% |
| 418.1만 |
| 2026.08.10–2026.08.14 | ₩7,928 | ₩7,968 | ₩7,137 | ₩7,633 | -3.72% | 529.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩7,338 | ₩8,921 | ₩7,324 | ₩7,995 | +8.96% | 679.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩7,579 | ₩8,384 | ₩6,935 | ₩7,244 | -4.42% | 683.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩9,954 | ₩10,490 | ₩7,043 | ₩7,485 | -24.80% | 931.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩11,496 | ₩11,885 | ₩9,618 | ₩9,940 | -13.54% | 614.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩13,066 | ₩13,186 | ₩11,147 | ₩11,389 | -12.83% | 614.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩19,116 | ₩19,344 | ₩12,650 | ₩13,160 | -31.16% | 657.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩21,061 | ₩22,094 | ₩18,096 | ₩19,049 | -9.55% | 331.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩19,116 | ₩19,250 | ₩17,023 | ₩17,734 | -7.23% | 163.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩17,251 | ₩19,988 | ₩17,144 | ₩19,169 | +11.12% | 172.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩19,988 | ₩20,149 | ₩17,238 | ₩17,385 | -13.02% | 756.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩21,866 | ₩22,308 | ₩19,746 | ₩19,974 | -8.65% | 185.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩21,986 | ₩22,979 | ₩20,189 | ₩21,758 | -1.04% | 164.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩23,006 | ₩23,127 | ₩20,900 | ₩22,161 | -3.67% | 169.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩22,188 | ₩22,899 | ₩21,342 | ₩22,885 | +3.14% | 122.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩23,583 | ₩23,851 | ₩21,329 | ₩22,389 | -5.06% | 150.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩23,610 | ₩24,777 | ₩23,449 | ₩23,449 | -0.68% | 102만 |
|---|
| 2026.04.13–2026.04.17 | ₩22,295 | ₩24,441 | ₩22,295 | ₩23,730 | +6.44% | 127만 |
|---|
| 2026.04.06–2026.04.10 | ₩22,134 | ₩23,395 | ₩22,134 | ₩22,362 | +1.03% | 111.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩21,571 | ₩22,738 | ₩21,571 | ₩22,188 | +2.86% | 74.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩22,536 | ₩22,818 | ₩21,463 | ₩21,571 | -4.29% | 76.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩21,745 | ₩23,636 | ₩21,611 | ₩22,349 | +2.78% | 169.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩23,060 | ₩23,422 | ₩21,128 | ₩21,517 | -6.69% | 163.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩21,866 | ₩23,811 | ₩21,584 | ₩23,502 | +7.48% | 192.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩24,146 | ₩24,213 | ₩20,833 | ₩22,536 | -6.67% | 320.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩22,899 | ₩23,194 | ₩19,263 | ₩21,530 | -5.98% | 252.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩24,710 | ₩25,944 | ₩23,100 | ₩23,167 | -6.24% | 143.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩26,561 | ₩27,755 | ₩23,650 | ₩25,058 | -5.66% | 194.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩26,038 | ₩26,869 | ₩25,488 | ₩26,628 | +2.27% | 99.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩24,280 | ₩26,373 | ₩24,079 | ₩25,944 | +6.85% | 94.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩25,984 | ₩26,091 | ₩24,683 | ₩24,683 | -5.01% | 88.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩25,045 | ₩26,225 | ₩24,897 | ₩26,212 | +4.66% | 82.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩24,455 | ₩25,890 | ₩24,200 | ₩25,072 | +2.52% | 67만 |
|---|
| 2025.12.22–2025.12.26 | ₩24,656 | ₩25,702 | ₩24,388 | ₩24,508 | -0.60% | 82만 |
|---|
| 2025.12.15–2025.12.19 | ₩25,219 | ₩26,359 | ₩24,441 | ₩24,535 | -2.71% | 196만 |
|---|
| 2025.12.08–2025.12.12 | ₩25,581 | ₩26,266 | ₩24,039 | ₩25,192 | -1.52% | 178.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩27,808 | ₩28,291 | ₩25,233 | ₩25,501 | -8.30% | 96.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩27,567 | ₩29,083 | ₩27,151 | ₩27,929 | +1.31% | 69.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩28,170 | ₩29,029 | ₩26,453 | ₩27,634 | -1.90% | 77.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩29,338 | ₩30,451 | ₩27,688 | ₩28,801 | -1.83% | 84.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩31,766 | ₩31,953 | ₩28,573 | ₩28,761 | -9.46% | 172.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,456 | ₩39,573 | ₩32,262 | ₩33,576 | +0.36% | 226.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,167 | ₩35,052 | ₩29,700 | ₩33,161 | -2.94% | 221.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩29,284 | ₩35,897 | ₩29,029 | ₩34,395 | +17.45% | 272.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩29,391 | ₩29,552 | ₩27,983 | ₩28,627 | -2.60% | 23.7만 |
|---|