시장 데이터를 불러오는 중
전체 종목
StubHub Holdings, Inc. Class A Common Stock 과거 주가
StubHub Holdings, Inc. Class A Common Stock · STUB · NYSE
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
StubHub Holdings, Inc. Class A Common Stock · STUB · NYSE
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,226 | ₩8,440 | ₩8,099 | ₩8,173 | -0.65% | 455.1만 |
| 2026.10.08 | ₩7,946 | ₩8,237 | ₩7,759 | ₩8,199 | +3.19% | 440.7만 |
| 2026.10.07 | ₩7,572 | ₩8,079 | ₩7,518 | ₩8,012 | +5.82% | 529.9만 |
| 2026.10.06 | ₩7,452 | ₩7,765 | ₩7,385 | ₩7,652 | +2.69% | 496.4만 |
| 2026.10.05 | ₩7,225 | ₩7,498 | ₩7,225 | ₩7,385 | +2.22% | 598.9만 |
| 2026.10.02 | ₩7,558 | ₩7,572 | ₩7,144 | ₩7,225 | -4.42% | 395.1만 |
| 2026.10.01 | ₩7,478 | ₩7,585 | ₩7,291 | ₩7,465 | -0.18% | 539.7만 |
| 2026.09.30 | ₩7,131 | ₩7,652 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,052 |
| ₩7,452 |
| +4.49% |
| 1045.3만 |
| 2026.09.29 | ₩7,064 | ₩7,265 | ₩6,964 | ₩7,091 | +0.38% | 872.9만 |
|---|
| 2026.09.28 | ₩7,211 | ₩7,378 | ₩7,011 | ₩7,078 | -1.85% | 694.1만 |
|---|
| 2026.09.25 | ₩7,198 | ₩7,331 | ₩7,158 | ₩7,265 | +0.93% | 545.3만 |
|---|
| 2026.09.24 | ₩7,064 | ₩7,251 | ₩6,984 | ₩7,198 | +1.89% | 670.6만 |
|---|
| 2026.09.23 | ₩7,625 | ₩7,625 | ₩7,058 | ₩7,091 | -7.01% | 860.8만 |
|---|
| 2026.09.22 | ₩8,079 | ₩8,146 | ₩7,645 | ₩7,665 | -5.12% | 736만 |
|---|
| 2026.09.21 | ₩8,012 | ₩8,079 | ₩7,772 | ₩7,946 | -0.83% | 749.3만 |
|---|
| 2026.09.18 | ₩8,547 | ₩8,593 | ₩7,892 | ₩7,906 | -7.50% | 1782만 |
|---|
| 2026.09.17 | ₩7,986 | ₩7,986 | ₩7,679 | ₩7,932 | -0.67% | 678.7만 |
|---|
| 2026.09.16 | ₩7,879 | ₩7,999 | ₩7,792 | ₩7,866 | -0.17% | 602만 |
|---|
| 2026.09.15 | ₩8,039 | ₩8,073 | ₩7,799 | ₩7,852 | -2.33% | 443.6만 |
|---|
| 2026.09.14 | ₩8,053 | ₩8,346 | ₩8,026 | ₩8,133 | +1.00% | 546.8만 |
|---|
| 2026.09.11 | ₩8,066 | ₩8,159 | ₩7,979 | ₩8,053 | -0.17% | 428.7만 |
|---|
| 2026.09.10 | ₩7,959 | ₩8,059 | ₩7,785 | ₩7,946 | -0.17% | 487.3만 |
|---|
| 2026.09.09 | ₩8,173 | ₩8,226 | ₩7,999 | ₩8,026 | -1.80% | 587.6만 |
|---|
| 2026.09.08 | ₩8,760 | ₩8,800 | ₩8,073 | ₩8,159 | -6.86% | 707.9만 |
|---|
| 2026.09.04 | ₩8,814 | ₩9,148 | ₩8,573 | ₩8,814 | 0.00% | 601.9만 |
|---|
| 2026.09.03 | ₩8,346 | ₩8,961 | ₩8,313 | ₩8,720 | +4.48% | 685.3만 |
|---|
| 2026.09.02 | ₩8,213 | ₩8,386 | ₩8,106 | ₩8,253 | +0.49% | 572.5만 |
|---|
| 2026.09.01 | ₩8,413 | ₩8,473 | ₩8,186 | ₩8,226 | -2.22% | 573만 |
|---|
| 2026.08.31 | ₩8,747 | ₩8,774 | ₩8,320 | ₩8,520 | -2.60% | 974만 |
|---|
| 2026.08.28 | ₩8,774 | ₩8,981 | ₩8,727 | ₩8,747 | -0.30% | 428.5만 |
|---|
| 2026.08.27 | ₩8,800 | ₩8,919 | ₩8,653 | ₩8,747 | -0.61% | 581.4만 |
|---|
| 2026.08.26 | ₩9,014 | ₩9,188 | ₩8,740 | ₩8,787 | -2.52% | 506만 |
|---|
| 2026.08.25 | ₩8,894 | ₩9,148 | ₩8,840 | ₩9,094 | +2.25% | 489.1만 |
|---|
| 2026.08.24 | ₩8,907 | ₩9,101 | ₩8,840 | ₩8,907 | 0.00% | 477.5만 |
|---|
| 2026.08.21 | ₩9,161 | ₩9,254 | ₩8,921 | ₩8,921 | -2.62% | 556.7만 |
|---|
| 2026.08.20 | ₩9,241 | ₩9,428 | ₩8,947 | ₩9,121 | -1.30% | 603.3만 |
|---|
| 2026.08.19 | ₩9,508 | ₩9,582 | ₩9,201 | ₩9,268 | -2.53% | 712만 |
|---|
| 2026.08.18 | ₩9,361 | ₩9,535 | ₩9,348 | ₩9,521 | +1.71% | 680.5만 |
|---|
| 2026.08.17 | ₩10,563 | ₩10,723 | ₩9,441 | ₩9,508 | -9.99% | 1164.9만 |
|---|
| 2026.08.14 | ₩10,229 | ₩10,790 | ₩10,096 | ₩10,790 | +5.48% | 839.8만 |
|---|
| 2026.08.13 | ₩9,415 | ₩10,296 | ₩9,054 | ₩10,256 | +8.94% | 2346.4만 |
|---|
| 2026.08.12 | ₩10,937 | ₩11,424 | ₩10,757 | ₩11,404 | +4.27% | 1220만 |
|---|
| 2026.08.11 | ₩11,845 | ₩11,845 | ₩10,850 | ₩10,937 | -7.67% | 615.9만 |
|---|
| 2026.08.10 | ₩11,858 | ₩12,132 | ₩11,671 | ₩11,725 | -1.13% | 444.1만 |
|---|
| 2026.08.07 | ₩12,085 | ₩12,540 | ₩11,885 | ₩11,952 | -1.10% | 514.8만 |
|---|
| 2026.08.06 | ₩12,045 | ₩12,279 | ₩11,818 | ₩11,858 | -1.55% | 337.7만 |
|---|
| 2026.08.05 | ₩12,540 | ₩12,560 | ₩12,112 | ₩12,179 | -2.88% | 384.7만 |
|---|
| 2026.08.04 | ₩12,166 | ₩12,646 | ₩12,085 | ₩12,633 | +3.84% | 436.6만 |
|---|
| 2026.08.03 | ₩11,351 | ₩12,005 | ₩11,338 | ₩11,992 | +5.65% | 456만 |
|---|
| 2026.07.31 | ₩11,525 | ₩11,551 | ₩11,077 | ₩11,271 | -2.20% | 344.7만 |
|---|
| 2026.07.30 | ₩11,538 | ₩11,565 | ₩11,191 | ₩11,378 | -1.39% | 453.3만 |
|---|
| 2026.07.29 | ₩11,324 | ₩11,742 | ₩10,957 | ₩11,391 | +0.59% | 475.5만 |
|---|
| 2026.07.28 | ₩11,204 | ₩11,551 | ₩11,191 | ₩11,404 | +1.79% | 305.6만 |
|---|
| 2026.07.27 | ₩11,258 | ₩11,598 | ₩11,084 | ₩11,231 | -0.24% | 393.1만 |
|---|
| 2026.07.24 | ₩11,551 | ₩11,658 | ₩10,964 | ₩11,017 | -4.62% | 602.9만 |
|---|
| 2026.07.23 | ₩11,458 | ₩11,591 | ₩11,131 | ₩11,378 | -0.70% | 427.8만 |
|---|
| 2026.07.22 | ₩12,139 | ₩12,393 | ₩11,511 | ₩11,591 | -4.51% | 429.2만 |
|---|
| 2026.07.21 | ₩12,259 | ₩12,620 | ₩12,072 | ₩12,219 | -0.33% | 333.5만 |
|---|
| 2026.07.20 | ₩12,312 | ₩12,613 | ₩12,077 | ₩12,379 | +0.54% | 571.7만 |
|---|
| 2026.07.17 | ₩12,486 | ₩13,007 | ₩12,199 | ₩12,353 | -1.07% | 635.7만 |
|---|
| 2026.07.16 | ₩12,459 | ₩12,967 | ₩12,179 | ₩12,860 | +3.22% | 958.5만 |
|---|
| 2026.07.15 | ₩14,249 | ₩14,603 | ₩12,319 | ₩12,633 | -11.34% | 1287.4만 |
|---|
| 2026.07.14 | ₩13,855 | ₩14,316 | ₩13,221 | ₩14,249 | +2.84% | 562.7만 |
|---|
| 2026.07.13 | ₩14,890 | ₩15,077 | ₩13,635 | ₩13,755 | -7.62% | 623.6만 |
|---|
| 2026.07.10 | ₩15,504 | ₩15,558 | ₩14,449 | ₩14,823 | -4.39% | 835.4만 |
|---|
| 2026.07.09 | ₩16,626 | ₩17,013 | ₩15,257 | ₩15,384 | -7.47% | 659.3만 |
|---|
| 2026.07.08 | ₩17,908 | ₩18,128 | ₩16,906 | ₩16,960 | -5.29% | 579.4만 |
|---|
| 2026.07.07 | ₩18,442 | ₩18,722 | ₩18,015 | ₩18,068 | -2.03% | 468.2만 |
|---|
| 2026.07.06 | ₩17,093 | ₩18,462 | ₩16,826 | ₩18,282 | +6.95% | 644만 |
|---|
| 2026.07.02 | ₩17,067 | ₩17,320 | ₩16,793 | ₩17,173 | +0.63% | 451.5만 |
|---|
| 2026.07.01 | ₩17,187 | ₩17,374 | ₩16,746 | ₩17,173 | -0.08% | 455.7만 |
|---|
| 2026.06.30 | ₩17,133 | ₩17,561 | ₩16,826 | ₩17,187 | +0.31% | 464.1만 |
|---|
| 2026.06.29 | ₩16,572 | ₩17,367 | ₩16,332 | ₩17,227 | +3.95% | 910.4만 |
|---|
| 2026.06.26 | ₩15,371 | ₩16,599 | ₩15,371 | ₩16,559 | +7.73% | 4553.8만 |
|---|
| 2026.06.25 | ₩15,023 | ₩15,691 | ₩14,836 | ₩15,384 | +2.40% | 595.4만 |
|---|
| 2026.06.24 | ₩15,785 | ₩15,891 | ₩14,743 | ₩15,050 | -4.65% | 791.9만 |
|---|
| 2026.06.23 | ₩14,850 | ₩15,972 | ₩14,850 | ₩15,798 | +6.38% | 839.1만 |
|---|
| 2026.06.22 | ₩15,517 | ₩15,857 | ₩14,943 | ₩15,224 | -1.89% | 796.7만 |
|---|
| 2026.06.18 | ₩15,491 | ₩15,718 | ₩15,010 | ₩15,598 | +0.69% | 1099.3만 |
|---|
| 2026.06.17 | ₩15,437 | ₩15,918 | ₩15,124 | ₩15,224 | -1.38% | 751.3만 |
|---|
| 2026.06.16 | ₩15,304 | ₩15,517 | ₩14,830 | ₩15,357 | +0.35% | 772.1만 |
|---|
| 2026.06.15 | ₩15,451 | ₩15,558 | ₩14,930 | ₩15,357 | -0.61% | 705.5만 |
|---|
| 2026.06.12 | ₩14,129 | ₩15,317 | ₩13,928 | ₩15,304 | +8.32% | 938.2만 |
|---|
| 2026.06.11 | ₩13,488 | ₩14,182 | ₩13,354 | ₩14,182 | +5.15% | 709.4만 |
|---|
| 2026.06.10 | ₩13,488 | ₩14,222 | ₩13,317 | ₩13,568 | +0.59% | 448.1만 |
|---|
| 2026.06.09 | ₩13,314 | ₩14,181 | ₩13,167 | ₩13,875 | +4.21% | 819.4만 |
|---|
| 2026.06.08 | ₩12,553 | ₩13,501 | ₩12,279 | ₩13,367 | +6.49% | 809.8만 |
|---|
| 2026.06.05 | ₩12,673 | ₩12,688 | ₩12,219 | ₩12,406 | -2.11% | 337.2만 |
|---|
| 2026.06.04 | ₩12,553 | ₩13,074 | ₩12,486 | ₩12,526 | -0.21% | 377.6만 |
|---|
| 2026.06.03 | ₩12,953 | ₩13,167 | ₩12,600 | ₩12,606 | -2.68% | 316.4만 |
|---|
| 2026.06.02 | ₩13,154 | ₩13,341 | ₩12,953 | ₩13,087 | -0.51% | 345.4만 |
|---|
| 2026.06.01 | ₩13,114 | ₩13,621 | ₩12,887 | ₩13,461 | +2.65% | 491.4만 |
|---|
| 2026.05.29 | ₩12,953 | ₩13,381 | ₩12,606 | ₩13,167 | +1.65% | 510만 |
|---|
| 2026.05.28 | ₩12,953 | ₩13,394 | ₩12,893 | ₩13,087 | +1.03% | 418.1만 |
|---|
| 2026.05.27 | ₩13,034 | ₩13,408 | ₩12,686 | ₩12,940 | -0.72% | 386.8만 |
|---|
| 2026.05.26 | ₩13,354 | ₩13,915 | ₩12,807 | ₩12,994 | -2.70% | 954.3만 |
|---|
| 2026.05.22 | ₩13,167 | ₩13,621 | ₩12,927 | ₩13,327 | +1.22% | 407.4만 |
|---|
| 2026.05.21 | ₩13,287 | ₩13,768 | ₩12,967 | ₩13,140 | -1.11% | 805만 |
|---|
| 2026.05.20 | ₩12,740 | ₩13,374 | ₩12,540 | ₩13,354 | +4.82% | 859.9만 |
|---|
| 2026.05.19 | ₩13,167 | ₩13,608 | ₩12,600 | ₩12,740 | -3.25% | 713.2만 |
|---|
| 2026.05.18 | ₩11,485 | ₩12,807 | ₩11,191 | ₩12,459 | +8.49% | 989.7만 |
|---|
| 2026.05.15 | ₩11,231 | ₩11,932 | ₩10,870 | ₩11,778 | +4.88% | 654만 |
|---|
| 2026.05.14 | ₩11,885 | ₩12,246 | ₩11,111 | ₩11,418 | -3.93% | 1802.6만 |
|---|
| 2026.05.13 | ₩9,748 | ₩10,203 | ₩9,208 | ₩10,042 | +3.01% | 1005.7만 |
|---|
| 2026.05.12 | ₩10,122 | ₩10,203 | ₩9,447 | ₩9,775 | -3.43% | 690.5만 |
|---|
| 2026.05.11 | ₩10,149 | ₩10,323 | ₩9,982 | ₩10,122 | -0.26% | 343.5만 |
|---|
| 2026.05.08 | ₩10,162 | ₩10,516 | ₩9,869 | ₩10,296 | +1.31% | 279.3만 |
|---|
| 2026.05.07 | ₩10,149 | ₩10,523 | ₩9,976 | ₩10,243 | +0.92% | 223.5만 |
|---|
| 2026.05.06 | ₩10,229 | ₩10,336 | ₩9,935 | ₩10,149 | -0.78% | 195만 |
|---|
| 2026.05.05 | ₩9,935 | ₩10,416 | ₩9,695 | ₩10,149 | +2.15% | 451.2만 |
|---|
| 2026.05.04 | ₩10,162 | ₩10,309 | ₩9,789 | ₩9,935 | -2.23% | 475.2만 |
|---|
| 2026.05.01 | ₩9,882 | ₩10,289 | ₩9,882 | ₩10,189 | +3.11% | 277.4만 |
|---|
| 2026.04.30 | ₩9,748 | ₩9,835 | ₩9,508 | ₩9,735 | -0.14% | 177만 |
|---|
| 2026.04.29 | ₩9,909 | ₩9,949 | ₩9,575 | ₩9,762 | -1.48% | 210.2만 |
|---|
| 2026.04.28 | ₩9,682 | ₩10,203 | ₩9,552 | ₩9,976 | +3.03% | 393.3만 |
|---|
| 2026.04.27 | ₩9,455 | ₩9,895 | ₩9,388 | ₩9,695 | +2.54% | 285.8만 |
|---|
| 2026.04.24 | ₩9,308 | ₩9,602 | ₩8,987 | ₩9,548 | +2.58% | 314.4만 |
|---|
| 2026.04.23 | ₩9,468 | ₩9,521 | ₩9,134 | ₩9,321 | -1.55% | 222만 |
|---|
| 2026.04.22 | ₩9,695 | ₩10,042 | ₩9,488 | ₩9,588 | -1.10% | 273.6만 |
|---|
| 2026.04.21 | ₩9,254 | ₩9,829 | ₩9,094 | ₩9,642 | +4.18% | 654.2만 |
|---|
| 2026.04.20 | ₩9,134 | ₩9,254 | ₩8,961 | ₩9,214 | +0.88% | 216.9만 |
|---|
| 2026.04.17 | ₩9,241 | ₩9,361 | ₩9,054 | ₩9,241 | 0.00% | 202만 |
|---|
| 2026.04.16 | ₩9,628 | ₩9,654 | ₩9,041 | ₩9,107 | -5.41% | 271.1만 |
|---|
| 2026.04.15 | ₩9,294 | ₩9,668 | ₩9,228 | ₩9,535 | +2.59% | 504.2만 |
|---|
| 2026.04.14 | ₩8,760 | ₩9,268 | ₩8,694 | ₩9,214 | +5.18% | 365.2만 |
|---|
| 2026.04.13 | ₩8,280 | ₩8,814 | ₩8,213 | ₩8,747 | +5.65% | 302.5만 |
|---|
| 2026.04.10 | ₩8,253 | ₩8,627 | ₩8,031 | ₩8,373 | +1.46% | 321.1만 |
|---|
| 2026.04.09 | ₩8,493 | ₩8,493 | ₩7,665 | ₩8,239 | -2.99% | 821.2만 |
|---|
| 2026.04.08 | ₩9,041 | ₩9,335 | ₩8,453 | ₩8,493 | -6.06% | 376.9만 |
|---|
| 2026.04.07 | ₩8,133 | ₩8,854 | ₩8,053 | ₩8,613 | +5.91% | 410.2만 |
|---|
| 2026.04.06 | ₩8,587 | ₩8,587 | ₩7,959 | ₩8,239 | -4.04% | 537만 |
|---|
| 2026.04.02 | ₩7,999 | ₩8,640 | ₩7,812 | ₩8,600 | +7.51% | 291.8만 |
|---|
| 2026.04.01 | ₩8,346 | ₩8,416 | ₩8,039 | ₩8,146 | -2.40% | 392.8만 |
|---|
| 2026.03.31 | ₩8,146 | ₩8,381 | ₩8,093 | ₩8,333 | +2.30% | 330.4만 |
|---|
| 2026.03.30 | ₩8,480 | ₩8,611 | ₩8,039 | ₩8,133 | -4.09% | 332.2만 |
|---|
| 2026.03.27 | ₩8,921 | ₩9,134 | ₩8,540 | ₩8,560 | -4.04% | 325.7만 |
|---|
| 2026.03.26 | ₩9,067 | ₩9,562 | ₩8,947 | ₩9,001 | -0.74% | 307.2만 |
|---|
| 2026.03.25 | ₩8,934 | ₩9,395 | ₩8,934 | ₩9,174 | +2.69% | 555.2만 |
|---|
| 2026.03.24 | ₩8,961 | ₩9,128 | ₩8,760 | ₩8,800 | -1.79% | 343.2만 |
|---|
| 2026.03.23 | ₩9,001 | ₩9,395 | ₩8,840 | ₩9,188 | +2.08% | 420.2만 |
|---|
| 2026.03.20 | ₩9,268 | ₩9,375 | ₩8,800 | ₩8,921 | -3.75% | 586.5만 |
|---|
| 2026.03.19 | ₩9,174 | ₩9,588 | ₩9,107 | ₩9,375 | +2.18% | 390.6만 |
|---|
| 2026.03.18 | ₩9,415 | ₩9,562 | ₩9,214 | ₩9,294 | -1.28% | 398.5만 |
|---|
| 2026.03.17 | ₩10,029 | ₩10,149 | ₩9,475 | ₩9,535 | -4.93% | 399.3만 |
|---|
| 2026.03.16 | ₩10,002 | ₩10,183 | ₩9,695 | ₩9,962 | -0.40% | 327.4만 |
|---|
| 2026.03.13 | ₩10,470 | ₩10,658 | ₩9,955 | ₩10,042 | -4.08% | 337.8만 |
|---|
| 2026.03.12 | ₩10,042 | ₩10,710 | ₩9,882 | ₩10,536 | +4.92% | 414.1만 |
|---|
| 2026.03.11 | ₩10,550 | ₩10,837 | ₩9,842 | ₩10,122 | -4.05% | 902.2만 |
|---|
| 2026.03.10 | ₩11,164 | ₩11,217 | ₩10,483 | ₩10,590 | -5.14% | 998.6만 |
|---|
| 2026.03.09 | ₩11,017 | ₩12,219 | ₩10,870 | ₩10,990 | -0.24% | 952만 |
|---|
| 2026.03.06 | ₩11,725 | ₩12,019 | ₩10,823 | ₩11,151 | -4.90% | 874.8만 |
|---|
| 2026.03.05 | ₩11,671 | ₩12,414 | ₩10,763 | ₩11,899 | +1.95% | 1838.9만 |
|---|
| 2026.03.04 | ₩13,621 | ₩14,155 | ₩13,234 | ₩13,581 | -0.29% | 510.6만 |
|---|
| 2026.03.03 | ₩12,807 | ₩14,022 | ₩12,745 | ₩13,581 | +6.05% | 390.4만 |
|---|
| 2026.03.02 | ₩12,433 | ₩13,261 | ₩12,045 | ₩13,167 | +5.91% | 242만 |
|---|
| 2026.02.27 | ₩12,593 | ₩12,793 | ₩12,112 | ₩12,780 | +1.48% | 223.5만 |
|---|
| 2026.02.26 | ₩12,353 | ₩12,967 | ₩12,179 | ₩12,673 | +2.59% | 261.4만 |
|---|
| 2026.02.25 | ₩12,847 | ₩12,847 | ₩12,166 | ₩12,286 | -4.37% | 270.4만 |
|---|
| 2026.02.24 | ₩12,126 | ₩12,807 | ₩11,925 | ₩12,767 | +5.29% | 249.9만 |
|---|
| 2026.02.23 | ₩12,326 | ₩12,513 | ₩11,885 | ₩12,433 | +0.87% | 266.9만 |
|---|
| 2026.02.20 | ₩11,351 | ₩12,820 | ₩11,351 | ₩12,499 | +10.12% | 404만 |
|---|
| 2026.02.19 | ₩11,805 | ₩11,984 | ₩11,284 | ₩11,378 | -3.62% | 344.6만 |
|---|
| 2026.02.18 | ₩12,019 | ₩12,353 | ₩11,618 | ₩11,899 | -1.00% | 462만 |
|---|
| 2026.02.17 | ₩12,019 | ₩12,339 | ₩11,618 | ₩11,912 | -0.89% | 551.4만 |
|---|
| 2026.02.13 | ₩11,658 | ₩12,339 | ₩11,431 | ₩12,326 | +5.73% | 337.2만 |
|---|
| 2026.02.12 | ₩12,686 | ₩12,793 | ₩11,084 | ₩11,712 | -7.68% | 457.6만 |
|---|
| 2026.02.11 | ₩13,821 | ₩14,002 | ₩12,566 | ₩12,620 | -8.70% | 329.8만 |
|---|
| 2026.02.10 | ₩13,541 | ₩13,942 | ₩13,287 | ₩13,915 | +2.76% | 196.8만 |
|---|
| 2026.02.09 | ₩13,020 | ₩13,848 | ₩12,393 | ₩13,501 | +3.69% | 377.8만 |
|---|
| 2026.02.06 | ₩14,249 | ₩14,690 | ₩12,773 | ₩13,247 | -7.03% | 418.7만 |
|---|
| 2026.02.05 | ₩14,663 | ₩14,890 | ₩13,481 | ₩13,554 | -7.56% | 267.4만 |
|---|
| 2026.02.04 | ₩15,304 | ₩15,317 | ₩13,715 | ₩15,237 | -0.44% | 617.4만 |
|---|
| 2026.02.03 | ₩17,360 | ₩17,420 | ₩14,342 | ₩14,930 | -14.00% | 732.6만 |
|---|
| 2026.02.02 | ₩18,669 | ₩18,729 | ₩17,415 | ₩17,481 | -6.37% | 220.5만 |
|---|
| 2026.01.30 | ₩19,243 | ₩19,437 | ₩17,935 | ₩18,856 | -2.01% | 207.5만 |
|---|
| 2026.01.29 | ₩20,058 | ₩20,065 | ₩18,362 | ₩19,577 | -2.40% | 215.9만 |
|---|
| 2026.01.28 | ₩18,696 | ₩21,667 | ₩18,415 | ₩19,951 | +6.71% | 581.9만 |
|---|
| 2026.01.27 | ₩18,349 | ₩18,709 | ₩17,908 | ₩18,442 | +0.51% | 107.3만 |
|---|
| 2026.01.26 | ₩19,671 | ₩20,165 | ₩18,335 | ₩18,429 | -6.31% | 266.8만 |
|---|
| 2026.01.23 | ₩20,165 | ₩20,231 | ₩19,444 | ₩19,631 | -2.65% | 141만 |
|---|
| 2026.01.22 | ₩19,898 | ₩20,458 | ₩19,617 | ₩20,432 | +2.68% | 140.2만 |
|---|
| 2026.01.21 | ₩19,497 | ₩20,238 | ₩18,722 | ₩19,777 | +1.44% | 257.6만 |
|---|
| 2026.01.20 | ₩20,231 | ₩21,046 | ₩19,337 | ₩19,390 | -4.16% | 260.6만 |
|---|
| 2026.01.16 | ₩19,831 | ₩21,767 | ₩19,831 | ₩21,367 | +7.74% | 322.5만 |
|---|
| 2026.01.15 | ₩18,255 | ₩22,208 | ₩18,128 | ₩20,298 | +11.19% | 969.4만 |
|---|
| 2026.01.14 | ₩18,001 | ₩18,495 | ₩17,681 | ₩18,228 | +1.26% | 269.4만 |
|---|
| 2026.01.13 | ₩16,986 | ₩18,188 | ₩16,893 | ₩18,135 | +6.76% | 286.1만 |
|---|
| 2026.01.12 | ₩16,920 | ₩17,053 | ₩16,225 | ₩17,000 | +0.47% | 199.2만 |
|---|
| 2026.01.09 | ₩17,561 | ₩17,561 | ₩16,786 | ₩17,053 | -2.89% | 277.5만 |
|---|
| 2026.01.08 | ₩17,147 | ₩17,856 | ₩16,773 | ₩17,494 | +2.02% | 283.9만 |
|---|
| 2026.01.07 | ₩17,160 | ₩17,200 | ₩16,586 | ₩16,773 | -2.26% | 359.8만 |
|---|
| 2026.01.06 | ₩18,015 | ₩18,242 | ₩16,385 | ₩17,173 | -4.67% | 520.3만 |
|---|
| 2026.01.05 | ₩19,163 | ₩19,230 | ₩17,507 | ₩17,961 | -6.27% | 356.9만 |
|---|
| 2026.01.02 | ₩18,282 | ₩19,604 | ₩18,242 | ₩19,083 | +4.38% | 269.1만 |
|---|
| 2025.12.31 | ₩18,696 | ₩19,457 | ₩18,015 | ₩18,068 | -3.36% | 330.6만 |
|---|
| 2025.12.30 | ₩17,761 | ₩18,656 | ₩17,748 | ₩18,589 | +4.66% | 224.9만 |
|---|
| 2025.12.29 | ₩17,574 | ₩18,015 | ₩17,460 | ₩17,868 | +1.67% | 108.6만 |
|---|
| 2025.12.26 | ₩18,081 | ₩18,188 | ₩17,454 | ₩17,734 | -1.92% | 108.7만 |
|---|
| 2025.12.24 | ₩18,162 | ₩18,322 | ₩17,227 | ₩18,135 | -0.15% | 217만 |
|---|
| 2025.12.23 | ₩18,215 | ₩18,616 | ₩17,929 | ₩18,415 | +1.10% | 119.1만 |
|---|
| 2025.12.22 | ₩18,429 | ₩18,429 | ₩17,534 | ₩18,228 | -1.09% | 190.4만 |
|---|
| 2025.12.19 | ₩18,763 | ₩19,123 | ₩17,988 | ₩18,389 | -1.99% | 479.9만 |
|---|
| 2025.12.18 | ₩18,749 | ₩20,018 | ₩18,629 | ₩18,696 | -0.28% | 493.5만 |
|---|
| 2025.12.17 | ₩18,349 | ₩19,016 | ₩18,179 | ₩18,682 | +1.82% | 232.7만 |
|---|
| 2025.12.16 | ₩17,995 | ₩18,055 | ₩17,040 | ₩17,721 | -1.52% | 440.1만 |
|---|
| 2025.12.15 | ₩18,803 | ₩19,924 | ₩18,637 | ₩18,776 | -0.14% | 372.4만 |
|---|
| 2025.12.12 | ₩19,404 | ₩19,631 | ₩17,774 | ₩18,629 | -3.99% | 396.9만 |
|---|
| 2025.12.11 | ₩18,375 | ₩19,777 | ₩18,235 | ₩19,390 | +5.52% | 351.9만 |
|---|
| 2025.12.10 | ₩17,614 | ₩18,709 | ₩17,360 | ₩18,442 | +4.70% | 250.9만 |
|---|
| 2025.12.09 | ₩16,733 | ₩18,696 | ₩16,706 | ₩17,481 | +4.47% | 383만 |
|---|
| 2025.12.08 | ₩16,813 | ₩17,093 | ₩16,025 | ₩16,933 | +0.71% | 309.9만 |
|---|
| 2025.12.05 | ₩15,891 | ₩16,626 | ₩15,825 | ₩16,586 | +4.37% | 382.1만 |
|---|
| 2025.12.04 | ₩14,369 | ₩16,132 | ₩14,369 | ₩15,931 | +10.87% | 269만 |
|---|
| 2025.12.03 | ₩14,890 | ₩14,982 | ₩14,382 | ₩14,396 | -3.32% | 349.8만 |
|---|
| 2025.12.02 | ₩14,783 | ₩15,424 | ₩14,356 | ₩14,903 | +0.81% | 213.4만 |
|---|
| 2025.12.01 | ₩15,424 | ₩15,445 | ₩14,523 | ₩14,796 | -4.07% | 198.7만 |
|---|
| 2025.11.28 | ₩15,825 | ₩15,891 | ₩15,237 | ₩15,664 | -1.01% | 145.7만 |
|---|
| 2025.11.26 | ₩17,013 | ₩17,160 | ₩15,718 | ₩15,838 | -6.91% | 380.5만 |
|---|
| 2025.11.25 | ₩15,972 | ₩17,213 | ₩15,905 | ₩17,000 | +6.44% | 377.9만 |
|---|
| 2025.11.24 | ₩14,422 | ₩16,065 | ₩14,334 | ₩16,038 | +11.20% | 605.2만 |
|---|
| 2025.11.21 | ₩13,755 | ₩14,476 | ₩13,127 | ₩14,462 | +5.15% | 1132.6만 |
|---|
| 2025.11.20 | ₩14,756 | ₩15,023 | ₩13,755 | ₩13,768 | -6.70% | 464.6만 |
|---|
| 2025.11.19 | ₩16,025 | ₩16,225 | ₩14,483 | ₩14,556 | -9.17% | 767.9만 |
|---|
| 2025.11.18 | ₩17,160 | ₩17,173 | ₩15,972 | ₩16,105 | -6.15% | 603.8만 |
|---|
| 2025.11.17 | ₩19,791 | ₩19,955 | ₩16,693 | ₩17,120 | -13.50% | 828.5만 |
|---|
| 2025.11.14 | ₩17,948 | ₩20,031 | ₩17,233 | ₩19,858 | +10.64% | 1741.6만 |
|---|
| 2025.11.13 | ₩25,239 | ₩25,894 | ₩24,385 | ₩25,132 | -0.42% | 544.8만 |
|---|
| 2025.11.12 | ₩25,667 | ₩26,521 | ₩25,119 | ₩25,426 | -0.94% | 210.9만 |
|---|
| 2025.11.11 | ₩25,720 | ₩26,174 | ₩25,279 | ₩25,707 | -0.05% | 144.4만 |
|---|
| 2025.11.10 | ₩26,227 | ₩26,361 | ₩25,066 | ₩25,600 | -2.39% | 108.9만 |
|---|
| 2025.11.07 | ₩24,104 | ₩26,535 | ₩23,736 | ₩25,960 | +7.70% | 374.1만 |
|---|
| 2025.11.06 | ₩24,158 | ₩24,852 | ₩23,793 | ₩24,345 | +0.77% | 178.3만 |
|---|
| 2025.11.05 | ₩22,809 | ₩24,238 | ₩22,689 | ₩24,211 | +6.15% | 276.3만 |
|---|
| 2025.11.04 | ₩23,704 | ₩24,451 | ₩22,695 | ₩22,862 | -3.55% | 230만 |
|---|
| 2025.11.03 | ₩25,226 | ₩25,627 | ₩23,517 | ₩23,931 | -5.13% | 235만 |
|---|
| 2025.10.31 | ₩25,172 | ₩26,040 | ₩24,839 | ₩25,573 | +1.59% | 116만 |
|---|
| 2025.10.30 | ₩25,907 | ₩26,109 | ₩24,198 | ₩25,172 | -2.84% | 149.3만 |
|---|
| 2025.10.29 | ₩26,174 | ₩27,073 | ₩25,800 | ₩26,174 | 0.00% | 207.2만 |
|---|
| 2025.10.28 | ₩26,708 | ₩26,802 | ₩25,760 | ₩26,201 | -1.90% | 314.8만 |
|---|
| 2025.10.27 | ₩27,229 | ₩27,429 | ₩25,773 | ₩26,708 | -1.91% | 168.9만 |
|---|
| 2025.10.24 | ₩25,960 | ₩28,698 | ₩25,697 | ₩26,882 | +3.55% | 366.7만 |
|---|
| 2025.10.23 | ₩26,174 | ₩26,274 | ₩25,386 | ₩25,573 | -2.30% | 171.1만 |
|---|
| 2025.10.22 | ₩25,239 | ₩26,708 | ₩25,132 | ₩26,201 | +3.81% | 269.9만 |
|---|
| 2025.10.21 | ₩24,705 | ₩25,780 | ₩24,171 | ₩25,426 | +2.92% | 258.8만 |
|---|
| 2025.10.20 | ₩23,022 | ₩25,319 | ₩22,969 | ₩25,306 | +9.92% | 368.1만 |
|---|
| 2025.10.17 | ₩23,704 | ₩23,931 | ₩22,849 | ₩22,902 | -3.38% | 228.4만 |
|---|
| 2025.10.16 | ₩26,067 | ₩26,842 | ₩23,503 | ₩23,824 | -8.61% | 383만 |
|---|
| 2025.10.15 | ₩25,239 | ₩26,441 | ₩24,251 | ₩25,707 | +1.85% | 331.2만 |
|---|
| 2025.10.14 | ₩26,040 | ₩26,040 | ₩24,144 | ₩24,945 | -4.21% | 271.1만 |
|---|
| 2025.10.13 | ₩26,708 | ₩26,895 | ₩25,987 | ₩26,187 | -1.95% | 468.1만 |
|---|
| 2025.10.10 | ₩25,440 | ₩26,909 | ₩25,079 | ₩25,226 | -0.84% | 420.4만 |
|---|