시장 데이터를 불러오는 중
전체 종목
All In FutureTech Alliance, Inc. - Common Stock 과거 주가
All In FutureTech Alliance, Inc. - Common Stock · AIFA · NASDAQ
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
All In FutureTech Alliance, Inc. - Common Stock · AIFA · NASDAQ
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,201 | ₩8,764 | ₩7,585 | ₩7,611 | -7.19% | 34.9만 |
| 2026.10.08 | ₩9,514 | ₩9,916 | ₩8,255 | ₩8,469 | -10.99% | 36.5만 |
| 2026.10.07 | ₩10,318 | ₩10,545 | ₩9,420 | ₩9,930 | -3.77% | 57.2만 |
| 2026.10.06 | ₩8,985 | ₩11,966 | ₩8,985 | ₩10,278 | +14.39% | 476.2만 |
| 2026.10.05 | ₩6,908 | ₩8,308 | ₩6,807 | ₩7,879 | +14.06% | 68만 |
| 2026.10.02 | ₩6,231 | ₩6,365 | ₩5,628 | ₩5,990 | -3.87% | 14.4만 |
| 2026.10.01 | ₩5,708 | ₩5,950 | ₩5,641 | ₩5,889 | +3.17% | 7.7만 |
| 2026.09.30 | ₩5,427 | ₩5,695 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,628 |
| +3.70% |
| 3.3만 |
| 2026.09.29 | ₩5,561 | ₩5,561 | ₩5,333 | ₩5,414 | -2.65% | 6.5만 |
|---|
| 2026.09.28 | ₩5,360 | ₩6,057 | ₩5,280 | ₩5,601 | +4.50% | 17.7만 |
|---|
| 2026.09.25 | ₩5,588 | ₩5,896 | ₩5,286 | ₩5,306 | -5.04% | 9.4만 |
|---|
| 2026.09.24 | ₩4,744 | ₩5,628 | ₩4,744 | ₩5,628 | +18.64% | 22.8만 |
|---|
| 2026.09.23 | ₩4,288 | ₩4,730 | ₩4,288 | ₩4,730 | +10.31% | 5.4만 |
|---|
| 2026.09.22 | ₩4,382 | ₩4,449 | ₩4,154 | ₩4,342 | -0.92% | 8.4만 |
|---|
| 2026.09.21 | ₩4,087 | ₩4,462 | ₩4,087 | ₩4,382 | +7.21% | 5.5만 |
|---|
| 2026.09.18 | ₩4,007 | ₩4,114 | ₩4,007 | ₩4,007 | 0.00% | 3.5만 |
|---|
| 2026.09.17 | ₩3,926 | ₩4,167 | ₩3,926 | ₩3,980 | +1.37% | 3.9만 |
|---|
| 2026.09.16 | ₩3,953 | ₩4,040 | ₩3,859 | ₩3,859 | -2.37% | 3.8만 |
|---|
| 2026.09.15 | ₩4,167 | ₩4,234 | ₩3,899 | ₩3,899 | -6.43% | 4.1만 |
|---|
| 2026.09.14 | ₩4,154 | ₩4,257 | ₩4,127 | ₩4,208 | +1.29% | 2.3만 |
|---|
| 2026.09.11 | ₩4,167 | ₩4,355 | ₩4,114 | ₩4,154 | -0.32% | 7.7만 |
|---|
| 2026.09.10 | ₩3,913 | ₩4,234 | ₩3,913 | ₩4,154 | +6.16% | 3.8만 |
|---|
| 2026.09.09 | ₩4,248 | ₩4,248 | ₩4,020 | ₩4,020 | -5.36% | 3.2만 |
|---|
| 2026.09.08 | ₩4,208 | ₩4,287 | ₩4,060 | ₩4,060 | -3.50% | 5.4만 |
|---|
| 2026.09.04 | ₩3,966 | ₩4,261 | ₩3,966 | ₩4,248 | +7.09% | 5.2만 |
|---|
| 2026.09.03 | ₩4,060 | ₩4,174 | ₩3,899 | ₩4,074 | +0.33% | 4.6만 |
|---|
| 2026.09.02 | ₩4,133 | ₩4,133 | ₩3,926 | ₩3,926 | -4.99% | 3.1만 |
|---|
| 2026.09.01 | ₩4,020 | ₩4,157 | ₩3,940 | ₩3,966 | -1.33% | 2.8만 |
|---|
| 2026.08.31 | ₩3,886 | ₩4,127 | ₩3,658 | ₩4,047 | +4.14% | 5.4만 |
|---|
| 2026.08.28 | ₩3,968 | ₩3,968 | ₩3,739 | ₩3,779 | -4.76% | 1.9만 |
|---|
| 2026.08.27 | ₩3,846 | ₩3,980 | ₩3,645 | ₩3,806 | -1.05% | 9.2만 |
|---|
| 2026.08.26 | ₩4,087 | ₩4,261 | ₩3,765 | ₩3,765 | -7.87% | 11.3만 |
|---|
| 2026.08.25 | ₩4,248 | ₩4,472 | ₩3,993 | ₩4,181 | -1.58% | 10.4만 |
|---|
| 2026.08.24 | ₩4,221 | ₩4,486 | ₩3,993 | ₩4,208 | -0.32% | 6.2만 |
|---|
| 2026.08.21 | ₩4,208 | ₩4,288 | ₩4,033 | ₩4,221 | +0.32% | 8.6만 |
|---|
| 2026.08.20 | ₩3,940 | ₩4,234 | ₩3,819 | ₩4,208 | +6.80% | 12.2만 |
|---|
| 2026.08.19 | ₩3,966 | ₩4,154 | ₩3,819 | ₩3,953 | -0.34% | 6.3만 |
|---|
| 2026.08.18 | ₩3,926 | ₩4,556 | ₩3,913 | ₩3,966 | +1.02% | 14.7만 |
|---|
| 2026.08.17 | ₩3,899 | ₩4,275 | ₩3,859 | ₩4,054 | +3.95% | 18.9만 |
|---|
| 2026.08.14 | ₩3,765 | ₩4,208 | ₩3,646 | ₩3,886 | +3.20% | 16.9만 |
|---|
| 2026.08.13 | ₩3,765 | ₩4,234 | ₩3,594 | ₩3,899 | +3.56% | 24.7만 |
|---|
| 2026.08.12 | ₩3,337 | ₩4,074 | ₩3,162 | ₩3,712 | +11.24% | 65.5만 |
|---|
| 2026.08.11 | ₩3,055 | ₩4,623 | ₩2,908 | ₩4,261 | +39.47% | 734.3만 |
|---|
| 2026.08.10 | ₩3,256 | ₩3,283 | ₩2,707 | ₩2,827 | -13.17% | 113.8만 |
|---|
| 2026.08.07 | ₩2,144 | ₩2,734 | ₩2,144 | ₩2,693 | +25.62% | 24.4만 |
|---|
| 2026.08.06 | ₩2,211 | ₩2,278 | ₩2,136 | ₩2,144 | -3.03% | 1.6만 |
|---|
| 2026.08.05 | ₩2,218 | ₩2,278 | ₩2,211 | ₩2,265 | +2.11% | 1.1만 |
|---|
| 2026.08.04 | ₩2,144 | ₩2,352 | ₩2,144 | ₩2,198 | +2.50% | 2.6만 |
|---|
| 2026.08.03 | ₩2,265 | ₩2,308 | ₩2,104 | ₩2,104 | -7.10% | 1.9만 |
|---|
| 2026.07.31 | ₩2,050 | ₩2,231 | ₩2,037 | ₩2,171 | +5.88% | 2.8만 |
|---|
| 2026.07.30 | ₩2,144 | ₩2,184 | ₩2,044 | ₩2,050 | -4.38% | 1.2만 |
|---|
| 2026.07.29 | ₩2,305 | ₩2,305 | ₩2,090 | ₩2,157 | -6.40% | 2.7만 |
|---|
| 2026.07.28 | ₩2,345 | ₩2,444 | ₩2,269 | ₩2,385 | +1.71% | 1.3만 |
|---|
| 2026.07.27 | ₩2,466 | ₩2,546 | ₩2,385 | ₩2,439 | -1.09% | 1만 |
|---|
| 2026.07.24 | ₩2,707 | ₩2,707 | ₩2,533 | ₩2,573 | -4.95% | 2.6만 |
|---|
| 2026.07.23 | ₩2,734 | ₩2,814 | ₩2,720 | ₩2,774 | +1.47% | 1.2만 |
|---|
| 2026.07.22 | ₩2,667 | ₩2,854 | ₩2,667 | ₩2,747 | +3.02% | 9.5천 |
|---|
| 2026.07.21 | ₩2,868 | ₩2,868 | ₩2,707 | ₩2,747 | -4.21% | 6.7천 |
|---|
| 2026.07.20 | ₩2,747 | ₩2,762 | ₩2,680 | ₩2,720 | -0.98% | 7.8천 |
|---|
| 2026.07.17 | ₩2,767 | ₩2,767 | ₩2,680 | ₩2,747 | -0.73% | 1.4만 |
|---|
| 2026.07.16 | ₩2,707 | ₩2,935 | ₩2,707 | ₩2,787 | +2.97% | 1.6만 |
|---|
| 2026.07.15 | ₩2,747 | ₩2,827 | ₩2,680 | ₩2,827 | +2.93% | 2만 |
|---|
| 2026.07.14 | ₩2,640 | ₩2,834 | ₩2,586 | ₩2,747 | +4.06% | 1.5만 |
|---|
| 2026.07.13 | ₩2,653 | ₩2,760 | ₩2,633 | ₩2,680 | +1.01% | 2.4만 |
|---|
| 2026.07.10 | ₩2,626 | ₩2,766 | ₩2,586 | ₩2,626 | 0.00% | 2.7만 |
|---|
| 2026.07.09 | ₩2,640 | ₩2,774 | ₩2,492 | ₩2,680 | +1.52% | 6.5만 |
|---|
| 2026.07.08 | ₩2,546 | ₩2,680 | ₩2,305 | ₩2,580 | +1.32% | 8.7만 |
|---|
| 2026.07.07 | ₩2,787 | ₩2,814 | ₩2,586 | ₩2,600 | -6.73% | 2.7만 |
|---|
| 2026.07.06 | ₩2,894 | ₩2,935 | ₩2,693 | ₩2,868 | -0.93% | 3.8만 |
|---|
| 2026.07.02 | ₩3,042 | ₩3,082 | ₩2,961 | ₩3,002 | -1.32% | 8.1천 |
|---|
| 2026.07.01 | ₩2,961 | ₩3,122 | ₩2,961 | ₩3,069 | +3.62% | 4.1만 |
|---|
| 2026.06.30 | ₩3,136 | ₩3,136 | ₩2,894 | ₩2,988 | -4.70% | 4.4만 |
|---|
| 2026.06.29 | ₩3,109 | ₩3,243 | ₩3,059 | ₩3,095 | -0.43% | 6.1만 |
|---|
| 2026.06.26 | ₩3,176 | ₩3,270 | ₩3,055 | ₩3,109 | -2.11% | 3.2만 |
|---|
| 2026.06.25 | ₩3,122 | ₩3,389 | ₩2,787 | ₩3,216 | +3.00% | 22.1만 |
|---|
| 2026.06.24 | ₩3,028 | ₩3,370 | ₩3,028 | ₩3,203 | +5.75% | 12.6만 |
|---|
| 2026.06.23 | ₩3,028 | ₩3,223 | ₩3,015 | ₩3,042 | +0.44% | 2.3만 |
|---|
| 2026.06.22 | ₩3,256 | ₩3,268 | ₩3,095 | ₩3,136 | -3.70% | 5.8만 |
|---|
| 2026.06.18 | ₩2,881 | ₩3,551 | ₩2,881 | ₩3,229 | +12.09% | 33.6만 |
|---|
| 2026.06.17 | ₩2,894 | ₩3,189 | ₩2,841 | ₩2,868 | -0.93% | 12.3만 |
|---|
| 2026.06.16 | ₩2,961 | ₩3,028 | ₩2,546 | ₩2,921 | -1.36% | 10.2만 |
|---|
| 2026.06.15 | ₩2,988 | ₩3,377 | ₩2,988 | ₩3,095 | +3.59% | 9.8만 |
|---|
| 2026.06.12 | ₩3,095 | ₩3,283 | ₩2,787 | ₩3,162 | +2.16% | 15만 |
|---|
| 2026.06.11 | ₩2,935 | ₩3,055 | ₩2,774 | ₩2,999 | +2.19% | 4.9만 |
|---|
| 2026.06.10 | ₩2,798 | ₩3,055 | ₩2,734 | ₩2,846 | +1.72% | 4.6만 |
|---|
| 2026.06.09 | ₩2,814 | ₩3,055 | ₩2,685 | ₩2,975 | +5.71% | 5만 |
|---|
| 2026.06.08 | ₩2,814 | ₩3,417 | ₩2,653 | ₩2,814 | 0.00% | 24.9만 |
|---|
| 2026.06.05 | ₩3,063 | ₩3,136 | ₩2,742 | ₩2,782 | -9.19% | 9.8만 |
|---|
| 2026.06.04 | ₩3,369 | ₩3,698 | ₩3,216 | ₩3,224 | -4.30% | 7.1만 |
|---|
| 2026.06.03 | ₩3,457 | ₩3,698 | ₩3,457 | ₩3,505 | +1.40% | 3.5만 |
|---|
| 2026.06.02 | ₩3,457 | ₩3,835 | ₩3,063 | ₩3,706 | +7.21% | 26.8만 |
|---|
| 2026.06.01 | ₩4,229 | ₩4,342 | ₩3,883 | ₩4,060 | -3.99% | 5.7만 |
|---|
| 2026.05.29 | ₩4,599 | ₩4,607 | ₩4,261 | ₩4,358 | -5.24% | 4.5만 |
|---|
| 2026.05.28 | ₩4,277 | ₩4,647 | ₩4,181 | ₩4,430 | +3.57% | 6.3만 |
|---|
| 2026.05.27 | ₩4,768 | ₩5,387 | ₩4,342 | ₩4,744 | -0.51% | 18.5만 |
|---|
| 2026.05.26 | ₩4,864 | ₩5,218 | ₩4,728 | ₩4,945 | +1.65% | 18.3만 |
|---|
| 2026.05.22 | ₩6,360 | ₩7,960 | ₩4,261 | ₩4,736 | -25.54% | 262.8만 |
|---|
| 2026.05.21 | ₩4,181 | ₩5,049 | ₩4,181 | ₩4,913 | +17.50% | 26.7만 |
|---|
| 2026.05.20 | ₩3,369 | ₩4,092 | ₩3,353 | ₩3,988 | +18.38% | 10.2만 |
|---|
| 2026.05.19 | ₩3,393 | ₩3,473 | ₩3,280 | ₩3,353 | -1.18% | 3.2만 |
|---|
| 2026.05.18 | ₩3,361 | ₩3,618 | ₩3,272 | ₩3,465 | +3.11% | 7.2만 |
|---|
| 2026.05.15 | ₩3,184 | ₩3,425 | ₩3,079 | ₩3,240 | +1.77% | 5.3만 |
|---|
| 2026.05.14 | ₩2,983 | ₩3,200 | ₩2,894 | ₩3,200 | +7.28% | 8.2만 |
|---|
| 2026.05.13 | ₩3,248 | ₩3,304 | ₩2,927 | ₩2,999 | -7.67% | 10.2만 |
|---|
| 2026.05.12 | ₩3,562 | ₩3,610 | ₩3,055 | ₩3,216 | -9.71% | 15.7만 |
|---|
| 2026.05.11 | ₩3,698 | ₩3,859 | ₩3,618 | ₩3,698 | 0.00% | 9.6만 |
|---|
| 2026.05.08 | ₩4,149 | ₩4,149 | ₩3,377 | ₩3,618 | -12.79% | 13.6만 |
|---|
| 2026.05.07 | ₩4,301 | ₩4,342 | ₩3,819 | ₩4,181 | -2.80% | 14.6만 |
|---|
| 2026.05.06 | ₩4,261 | ₩4,422 | ₩4,181 | ₩4,422 | +3.77% | 8만 |
|---|
| 2026.05.05 | ₩4,205 | ₩4,374 | ₩4,117 | ₩4,261 | +1.34% | 8.8만 |
|---|
| 2026.05.04 | ₩4,519 | ₩4,615 | ₩4,100 | ₩4,253 | -5.87% | 240.9만 |
|---|
| 2026.05.01 | ₩4,703 | ₩4,824 | ₩4,511 | ₩4,728 | +0.51% | 8.1만 |
|---|
| 2026.04.30 | ₩4,422 | ₩4,784 | ₩4,197 | ₩4,712 | +6.55% | 41.6만 |
|---|
| 2026.04.29 | ₩3,924 | ₩4,117 | ₩3,859 | ₩4,004 | +2.05% | 9만 |
|---|
| 2026.04.28 | ₩3,763 | ₩4,310 | ₩3,706 | ₩4,076 | +8.33% | 26.1만 |
|---|
| 2026.04.27 | ₩4,253 | ₩4,342 | ₩3,731 | ₩3,811 | -10.40% | 26.2만 |
|---|
| 2026.04.24 | ₩3,948 | ₩4,382 | ₩3,948 | ₩4,189 | +6.11% | 20.6만 |
|---|
| 2026.04.23 | ₩4,205 | ₩4,478 | ₩4,028 | ₩4,028 | -4.21% | 32.4만 |
|---|
| 2026.04.22 | ₩4,687 | ₩4,816 | ₩4,285 | ₩4,535 | -3.26% | 42.9만 |
|---|
| 2026.04.21 | ₩5,443 | ₩5,628 | ₩4,342 | ₩4,703 | -13.59% | 102.6만 |
|---|
| 2026.04.20 | ₩5,138 | ₩5,974 | ₩4,888 | ₩5,532 | +7.67% | 172.6만 |
|---|
| 2026.04.17 | ₩4,583 | ₩5,934 | ₩4,502 | ₩5,548 | +21.05% | 802.3만 |
|---|
| 2026.04.16 | ₩4,945 | ₩5,403 | ₩3,940 | ₩4,197 | -15.12% | 1417.5만 |
|---|
| 2026.04.15 | ₩4,165 | ₩7,710 | ₩3,401 | ₩3,795 | -8.88% | 8016.4만 |
|---|
| 2026.04.14 | ₩2,324 | ₩2,718 | ₩2,267 | ₩2,637 | +13.49% | 1717.3만 |
|---|
| 2026.04.13 | ₩2,251 | ₩2,420 | ₩2,251 | ₩2,283 | +1.43% | 4.7만 |
|---|
| 2026.04.10 | ₩2,452 | ₩2,517 | ₩2,275 | ₩2,299 | -6.23% | 7.5만 |
|---|
| 2026.04.09 | ₩2,492 | ₩2,653 | ₩2,468 | ₩2,484 | -0.32% | 24.6만 |
|---|
| 2026.04.08 | ₩2,332 | ₩2,677 | ₩2,332 | ₩2,460 | +5.52% | 11.6만 |
|---|
| 2026.04.07 | ₩2,412 | ₩2,444 | ₩2,259 | ₩2,316 | -4.00% | 2.1만 |
|---|
| 2026.04.06 | ₩2,332 | ₩2,589 | ₩2,259 | ₩2,436 | +4.48% | 5.7만 |
|---|
| 2026.04.02 | ₩2,235 | ₩2,340 | ₩2,155 | ₩2,324 | +3.96% | 2.1만 |
|---|
| 2026.04.01 | ₩2,243 | ₩2,348 | ₩2,171 | ₩2,219 | -1.08% | 1.6만 |
|---|
| 2026.03.31 | ₩2,203 | ₩2,364 | ₩2,139 | ₩2,195 | -0.36% | 5.9만 |
|---|
| 2026.03.30 | ₩2,332 | ₩2,332 | ₩2,187 | ₩2,251 | -3.45% | 4만 |
|---|
| 2026.03.27 | ₩2,340 | ₩2,573 | ₩2,291 | ₩2,380 | +1.72% | 3.2만 |
|---|
| 2026.03.26 | ₩2,308 | ₩2,517 | ₩2,259 | ₩2,412 | +4.53% | 3.2만 |
|---|
| 2026.03.25 | ₩2,372 | ₩2,396 | ₩2,308 | ₩2,364 | -0.34% | 1.8만 |
|---|
| 2026.03.24 | ₩2,324 | ₩2,420 | ₩2,171 | ₩2,420 | +4.15% | 5만 |
|---|
| 2026.03.23 | ₩2,283 | ₩2,372 | ₩2,203 | ₩2,372 | +3.87% | 6.8만 |
|---|
| 2026.03.20 | ₩2,291 | ₩2,420 | ₩2,131 | ₩2,420 | +5.61% | 11만 |
|---|
| 2026.03.19 | ₩2,372 | ₩2,372 | ₩2,131 | ₩2,332 | -1.69% | 7.4만 |
|---|
| 2026.03.18 | ₩2,291 | ₩2,420 | ₩2,291 | ₩2,420 | +5.61% | 3.8만 |
|---|
| 2026.03.17 | ₩2,251 | ₩2,380 | ₩2,251 | ₩2,340 | +3.93% | 2.1만 |
|---|
| 2026.03.16 | ₩2,299 | ₩2,428 | ₩2,251 | ₩2,275 | -1.05% | 6.3만 |
|---|
| 2026.03.13 | ₩2,404 | ₩2,412 | ₩2,283 | ₩2,332 | -3.01% | 5.6만 |
|---|
| 2026.03.12 | ₩2,372 | ₩2,452 | ₩2,291 | ₩2,380 | +0.34% | 2.1만 |
|---|
| 2026.03.11 | ₩2,500 | ₩2,509 | ₩2,388 | ₩2,404 | -3.86% | 2.5만 |
|---|
| 2026.03.10 | ₩2,484 | ₩2,669 | ₩2,460 | ₩2,500 | +0.65% | 4만 |
|---|
| 2026.03.09 | ₩2,332 | ₩2,484 | ₩2,332 | ₩2,484 | +6.55% | 1.4만 |
|---|
| 2026.03.06 | ₩2,332 | ₩2,509 | ₩2,332 | ₩2,436 | +4.48% | 5.6만 |
|---|
| 2026.03.05 | ₩2,605 | ₩2,605 | ₩2,436 | ₩2,517 | -3.40% | 3.2만 |
|---|
| 2026.03.04 | ₩2,412 | ₩2,653 | ₩2,396 | ₩2,629 | +9.00% | 6.9만 |
|---|
| 2026.03.03 | ₩2,492 | ₩2,653 | ₩2,251 | ₩2,460 | -1.29% | 12.2만 |
|---|
| 2026.03.02 | ₩2,605 | ₩2,645 | ₩2,460 | ₩2,517 | -3.40% | 6만 |
|---|
| 2026.02.27 | ₩2,718 | ₩2,750 | ₩2,492 | ₩2,701 | -0.59% | 9.2만 |
|---|
| 2026.02.26 | ₩2,653 | ₩2,814 | ₩2,436 | ₩2,814 | +6.06% | 24만 |
|---|
| 2026.02.25 | ₩2,452 | ₩2,710 | ₩2,372 | ₩2,710 | +10.49% | 19만 |
|---|
| 2026.02.24 | ₩2,444 | ₩2,613 | ₩2,380 | ₩2,525 | +3.29% | 15.4만 |
|---|
| 2026.02.23 | ₩2,404 | ₩2,637 | ₩2,283 | ₩2,565 | +6.69% | 31.5만 |
|---|
| 2026.02.20 | ₩2,846 | ₩2,870 | ₩2,460 | ₩2,701 | -5.08% | 92.3만 |
|---|
| 2026.02.19 | ₩3,120 | ₩4,736 | ₩3,015 | ₩3,128 | +0.26% | 3626.7만 |
|---|
| 2026.02.18 | ₩2,396 | ₩2,509 | ₩2,348 | ₩2,460 | +2.68% | 45.7만 |
|---|
| 2026.02.17 | ₩2,147 | ₩2,412 | ₩2,074 | ₩2,388 | +11.24% | 15.2만 |
|---|
| 2026.02.13 | ₩2,155 | ₩2,203 | ₩2,074 | ₩2,131 | -1.12% | 4.6만 |
|---|
| 2026.02.12 | ₩2,090 | ₩2,147 | ₩2,034 | ₩2,058 | -1.54% | 5.5만 |
|---|
| 2026.02.11 | ₩2,179 | ₩2,211 | ₩2,107 | ₩2,147 | -1.48% | 5.2만 |
|---|
| 2026.02.10 | ₩2,251 | ₩2,324 | ₩2,171 | ₩2,203 | -2.14% | 7.6만 |
|---|
| 2026.02.09 | ₩2,171 | ₩2,195 | ₩2,098 | ₩2,187 | +0.74% | 4.3만 |
|---|
| 2026.02.06 | ₩2,018 | ₩2,211 | ₩2,018 | ₩2,171 | +7.57% | 8.1만 |
|---|
| 2026.02.05 | ₩2,251 | ₩2,267 | ₩2,074 | ₩2,082 | -7.50% | 8.2만 |
|---|
| 2026.02.04 | ₩2,251 | ₩2,275 | ₩2,243 | ₩2,259 | +0.36% | 4.5만 |
|---|
| 2026.02.03 | ₩2,291 | ₩2,348 | ₩2,203 | ₩2,243 | -2.11% | 5.3만 |
|---|
| 2026.02.02 | ₩2,299 | ₩2,412 | ₩2,259 | ₩2,275 | -1.05% | 6.3만 |
|---|
| 2026.01.30 | ₩2,412 | ₩2,452 | ₩2,283 | ₩2,332 | -3.33% | 5.5만 |
|---|
| 2026.01.29 | ₩2,412 | ₩2,533 | ₩2,372 | ₩2,436 | +1.00% | 8.1만 |
|---|
| 2026.01.28 | ₩2,629 | ₩2,645 | ₩2,484 | ₩2,509 | -4.59% | 12만 |
|---|
| 2026.01.27 | ₩2,685 | ₩2,701 | ₩2,581 | ₩2,629 | -2.10% | 5.7만 |
|---|
| 2026.01.26 | ₩2,814 | ₩2,822 | ₩2,685 | ₩2,710 | -3.71% | 3.9만 |
|---|
| 2026.01.23 | ₩2,854 | ₩2,983 | ₩2,710 | ₩2,742 | -3.94% | 11.7만 |
|---|
| 2026.01.22 | ₩2,798 | ₩2,894 | ₩2,710 | ₩2,846 | +1.72% | 8.3만 |
|---|
| 2026.01.21 | ₩2,814 | ₩2,854 | ₩2,661 | ₩2,710 | -3.71% | 9.8만 |
|---|
| 2026.01.20 | ₩2,862 | ₩2,959 | ₩2,734 | ₩2,806 | -1.97% | 23.8만 |
|---|
| 2026.01.16 | ₩2,822 | ₩3,095 | ₩2,822 | ₩2,870 | +1.71% | 11.3만 |
|---|
| 2026.01.15 | ₩3,015 | ₩3,015 | ₩2,782 | ₩2,878 | -4.53% | 12만 |
|---|
| 2026.01.14 | ₩2,750 | ₩3,168 | ₩2,685 | ₩2,999 | +9.06% | 35.3만 |
|---|
| 2026.01.13 | ₩2,886 | ₩2,886 | ₩2,669 | ₩2,701 | -6.41% | 9만 |
|---|
| 2026.01.12 | ₩2,766 | ₩2,927 | ₩2,613 | ₩2,734 | -1.16% | 13.1만 |
|---|
| 2026.01.09 | ₩2,902 | ₩3,039 | ₩2,718 | ₩2,766 | -4.71% | 13.5만 |
|---|
| 2026.01.08 | ₩3,144 | ₩3,160 | ₩2,911 | ₩2,983 | -5.12% | 7.8만 |
|---|
| 2026.01.07 | ₩3,136 | ₩3,240 | ₩3,136 | ₩3,168 | +1.03% | 5.7만 |
|---|
| 2026.01.06 | ₩3,377 | ₩3,377 | ₩3,136 | ₩3,136 | -7.14% | 4.6만 |
|---|
| 2026.01.05 | ₩3,433 | ₩3,570 | ₩3,369 | ₩3,369 | -1.87% | 2.6만 |
|---|
| 2026.01.02 | ₩3,353 | ₩3,546 | ₩3,216 | ₩3,433 | +2.40% | 5.7만 |
|---|
| 2025.12.31 | ₩3,184 | ₩3,240 | ₩3,103 | ₩3,152 | -1.01% | 4.6만 |
|---|
| 2025.12.30 | ₩3,401 | ₩3,401 | ₩3,136 | ₩3,168 | -6.86% | 6.7만 |
|---|
| 2025.12.29 | ₩3,457 | ₩3,948 | ₩3,256 | ₩3,409 | -1.40% | 36만 |
|---|
| 2025.12.26 | ₩3,377 | ₩3,530 | ₩3,296 | ₩3,465 | +2.62% | 9.8만 |
|---|
| 2025.12.24 | ₩3,272 | ₩3,481 | ₩3,095 | ₩3,441 | +5.16% | 12.4만 |
|---|
| 2025.12.23 | ₩3,079 | ₩3,457 | ₩3,015 | ₩3,264 | +6.01% | 14.4만 |
|---|
| 2025.12.22 | ₩2,814 | ₩3,136 | ₩2,790 | ₩3,087 | +9.71% | 6.4만 |
|---|
| 2025.12.19 | ₩2,830 | ₩2,967 | ₩2,774 | ₩2,951 | +4.26% | 4.5만 |
|---|
| 2025.12.18 | ₩2,782 | ₩3,047 | ₩2,750 | ₩2,750 | -1.16% | 12.3만 |
|---|
| 2025.12.17 | ₩2,766 | ₩2,894 | ₩2,726 | ₩2,726 | -1.45% | 6.9만 |
|---|
| 2025.12.16 | ₩2,814 | ₩2,838 | ₩2,734 | ₩2,734 | -2.86% | 7.5만 |
|---|
| 2025.12.15 | ₩3,063 | ₩3,063 | ₩2,782 | ₩2,782 | -9.19% | 9.2만 |
|---|
| 2025.12.12 | ₩3,216 | ₩3,216 | ₩2,975 | ₩3,055 | -5.00% | 6.3만 |
|---|
| 2025.12.11 | ₩2,959 | ₩3,184 | ₩2,902 | ₩3,136 | +5.98% | 13.6만 |
|---|
| 2025.12.10 | ₩2,975 | ₩3,047 | ₩2,894 | ₩2,959 | -0.54% | 10.5만 |
|---|
| 2025.12.09 | ₩3,055 | ₩3,401 | ₩2,862 | ₩2,967 | -2.89% | 23.9만 |
|---|
| 2025.12.08 | ₩2,894 | ₩3,264 | ₩2,814 | ₩3,256 | +12.50% | 24.5만 |
|---|
| 2025.12.05 | ₩3,095 | ₩3,497 | ₩2,742 | ₩2,862 | -7.53% | 216.3만 |
|---|
| 2025.12.04 | ₩2,999 | ₩3,063 | ₩2,774 | ₩2,814 | -6.17% | 5.4만 |
|---|
| 2025.12.03 | ₩2,806 | ₩3,063 | ₩2,806 | ₩3,063 | +9.17% | 3.1만 |
|---|
| 2025.12.02 | ₩3,136 | ₩3,136 | ₩2,734 | ₩2,814 | -10.26% | 5.4만 |
|---|
| 2025.12.01 | ₩3,304 | ₩3,321 | ₩3,055 | ₩3,063 | -7.30% | 4.2만 |
|---|
| 2025.11.28 | ₩3,216 | ₩3,489 | ₩3,216 | ₩3,304 | +2.75% | 2.6만 |
|---|
| 2025.11.26 | ₩2,975 | ₩3,329 | ₩2,975 | ₩3,216 | +8.11% | 6.4만 |
|---|
| 2025.11.25 | ₩3,192 | ₩3,264 | ₩3,055 | ₩3,120 | -2.27% | 2.8만 |
|---|
| 2025.11.24 | ₩2,935 | ₩3,296 | ₩2,854 | ₩3,288 | +12.05% | 4.3만 |
|---|
| 2025.11.21 | ₩2,959 | ₩3,650 | ₩2,774 | ₩2,878 | -2.72% | 29.9만 |
|---|
| 2025.11.20 | ₩3,473 | ₩3,538 | ₩2,911 | ₩2,967 | -14.58% | 6.6만 |
|---|
| 2025.11.19 | ₩3,296 | ₩3,530 | ₩3,224 | ₩3,473 | +5.37% | 3.8만 |
|---|
| 2025.11.18 | ₩3,393 | ₩3,457 | ₩3,272 | ₩3,296 | -2.84% | 4.7만 |
|---|
| 2025.11.17 | ₩3,698 | ₩3,763 | ₩3,345 | ₩3,377 | -8.70% | 5.3만 |
|---|
| 2025.11.14 | ₩3,715 | ₩3,819 | ₩3,666 | ₩3,723 | +0.22% | 2.1만 |
|---|
| 2025.11.13 | ₩4,028 | ₩4,084 | ₩3,779 | ₩3,827 | -4.99% | 2.8만 |
|---|
| 2025.11.12 | ₩4,261 | ₩4,446 | ₩4,076 | ₩4,100 | -3.77% | 4.3만 |
|---|
| 2025.11.11 | ₩4,301 | ₩4,334 | ₩4,181 | ₩4,310 | +0.19% | 1.5만 |
|---|
| 2025.11.10 | ₩4,792 | ₩5,226 | ₩3,891 | ₩4,237 | -11.58% | 20.2만 |
|---|
| 2025.11.07 | ₩4,060 | ₩4,519 | ₩4,060 | ₩4,502 | +10.89% | 8.3만 |
|---|
| 2025.11.06 | ₩4,551 | ₩4,679 | ₩4,301 | ₩4,334 | -4.77% | 2.5만 |
|---|
| 2025.11.05 | ₩4,559 | ₩4,639 | ₩4,438 | ₩4,551 | -0.18% | 2.6만 |
|---|
| 2025.11.04 | ₩4,840 | ₩4,904 | ₩4,511 | ₩4,631 | -4.32% | 4만 |
|---|
| 2025.11.03 | ₩5,105 | ₩5,146 | ₩4,840 | ₩4,840 | -5.20% | 3.1만 |
|---|
| 2025.10.31 | ₩5,097 | ₩5,242 | ₩5,025 | ₩5,138 | +0.79% | 1.9만 |
|---|
| 2025.10.30 | ₩4,985 | ₩5,443 | ₩4,953 | ₩5,089 | +2.10% | 6.6만 |
|---|
| 2025.10.29 | ₩5,266 | ₩5,443 | ₩5,105 | ₩5,114 | -2.90% | 3.5만 |
|---|
| 2025.10.28 | ₩5,459 | ₩5,532 | ₩5,290 | ₩5,379 | -1.47% | 4만 |
|---|
| 2025.10.27 | ₩5,700 | ₩5,725 | ₩5,443 | ₩5,459 | -4.23% | 3만 |
|---|
| 2025.10.24 | ₩5,861 | ₩5,982 | ₩5,556 | ₩5,717 | -2.47% | 4만 |
|---|
| 2025.10.23 | ₩5,467 | ₩5,861 | ₩5,467 | ₩5,853 | +7.06% | 2.3만 |
|---|
| 2025.10.22 | ₩5,942 | ₩5,950 | ₩5,467 | ₩5,604 | -5.68% | 4.6만 |
|---|
| 2025.10.21 | ₩5,548 | ₩5,998 | ₩5,548 | ₩5,950 | +7.25% | 3.2만 |
|---|
| 2025.10.20 | ₩5,628 | ₩5,781 | ₩5,628 | ₩5,781 | +2.71% | 3.8만 |
|---|
| 2025.10.17 | ₩5,950 | ₩5,950 | ₩5,717 | ₩5,717 | -3.92% | 3.7만 |
|---|
| 2025.10.16 | ₩6,110 | ₩6,303 | ₩5,950 | ₩5,974 | -2.24% | 5.6만 |
|---|
| 2025.10.15 | ₩6,191 | ₩6,352 | ₩6,167 | ₩6,263 | +1.17% | 3.4만 |
|---|
| 2025.10.14 | ₩6,512 | ₩6,593 | ₩6,038 | ₩6,271 | -3.70% | 8.8만 |
|---|
| 2025.10.13 | ₩6,906 | ₩7,236 | ₩6,472 | ₩6,569 | -4.89% | 4.2만 |
|---|
| 2025.10.10 | ₩7,228 | ₩7,477 | ₩6,657 | ₩6,722 | -7.01% | 2.8만 |
|---|