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 | ₩8,208 | ₩8,771 | ₩7,591 | ₩7,617 | -7.19% | 34.9만 |
| 2026.10.08 | ₩9,522 | ₩9,924 | ₩8,261 | ₩8,476 | -10.99% | 36.5만 |
| 2026.10.07 | ₩10,326 | ₩10,553 | ₩9,428 | ₩9,938 | -3.77% | 57.2만 |
| 2026.10.06 | ₩8,992 | ₩11,976 | ₩8,992 | ₩10,286 | +14.39% | 476.2만 |
| 2026.10.05 | ₩6,913 | ₩8,315 | ₩6,813 | ₩7,886 | +14.06% | 68만 |
| 2026.10.02 | ₩6,236 | ₩6,370 | ₩5,633 | ₩5,995 | -3.87% | 14.4만 |
| 2026.10.01 | ₩5,713 | ₩5,954 | ₩5,646 | ₩5,894 | +3.17% | 7.7만 |
| 2026.09.30 | ₩5,431 | ₩5,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,633 |
| +3.70% |
| 3.3만 |
| 2026.09.29 | ₩5,566 | ₩5,566 | ₩5,338 | ₩5,418 | -2.65% | 6.5만 |
|---|
| 2026.09.28 | ₩5,364 | ₩6,062 | ₩5,284 | ₩5,606 | +4.50% | 17.7만 |
|---|
| 2026.09.25 | ₩5,592 | ₩5,901 | ₩5,291 | ₩5,311 | -5.04% | 9.4만 |
|---|
| 2026.09.24 | ₩4,747 | ₩5,633 | ₩4,747 | ₩5,633 | +18.64% | 22.8만 |
|---|
| 2026.09.23 | ₩4,292 | ₩4,734 | ₩4,292 | ₩4,734 | +10.31% | 5.4만 |
|---|
| 2026.09.22 | ₩4,385 | ₩4,452 | ₩4,157 | ₩4,345 | -0.92% | 8.4만 |
|---|
| 2026.09.21 | ₩4,090 | ₩4,466 | ₩4,090 | ₩4,385 | +7.21% | 5.5만 |
|---|
| 2026.09.18 | ₩4,010 | ₩4,117 | ₩4,010 | ₩4,010 | 0.00% | 3.5만 |
|---|
| 2026.09.17 | ₩3,929 | ₩4,171 | ₩3,929 | ₩3,983 | +1.37% | 3.9만 |
|---|
| 2026.09.16 | ₩3,956 | ₩4,043 | ₩3,862 | ₩3,862 | -2.37% | 3.8만 |
|---|
| 2026.09.15 | ₩4,171 | ₩4,238 | ₩3,903 | ₩3,903 | -6.43% | 4.1만 |
|---|
| 2026.09.14 | ₩4,157 | ₩4,261 | ₩4,131 | ₩4,211 | +1.29% | 2.3만 |
|---|
| 2026.09.11 | ₩4,171 | ₩4,359 | ₩4,117 | ₩4,157 | -0.32% | 7.7만 |
|---|
| 2026.09.10 | ₩3,916 | ₩4,238 | ₩3,916 | ₩4,157 | +6.16% | 3.8만 |
|---|
| 2026.09.09 | ₩4,251 | ₩4,251 | ₩4,023 | ₩4,023 | -5.36% | 3.2만 |
|---|
| 2026.09.08 | ₩4,211 | ₩4,290 | ₩4,064 | ₩4,064 | -3.50% | 5.4만 |
|---|
| 2026.09.04 | ₩3,970 | ₩4,265 | ₩3,970 | ₩4,251 | +7.09% | 5.2만 |
|---|
| 2026.09.03 | ₩4,064 | ₩4,178 | ₩3,903 | ₩4,077 | +0.33% | 4.6만 |
|---|
| 2026.09.02 | ₩4,136 | ₩4,136 | ₩3,929 | ₩3,929 | -4.99% | 3.1만 |
|---|
| 2026.09.01 | ₩4,023 | ₩4,160 | ₩3,943 | ₩3,970 | -1.33% | 2.8만 |
|---|
| 2026.08.31 | ₩3,889 | ₩4,131 | ₩3,661 | ₩4,050 | +4.14% | 5.4만 |
|---|
| 2026.08.28 | ₩3,971 | ₩3,971 | ₩3,742 | ₩3,782 | -4.76% | 1.9만 |
|---|
| 2026.08.27 | ₩3,849 | ₩3,983 | ₩3,648 | ₩3,809 | -1.05% | 9.2만 |
|---|
| 2026.08.26 | ₩4,090 | ₩4,265 | ₩3,768 | ₩3,768 | -7.87% | 11.3만 |
|---|
| 2026.08.25 | ₩4,251 | ₩4,475 | ₩3,996 | ₩4,184 | -1.58% | 10.4만 |
|---|
| 2026.08.24 | ₩4,224 | ₩4,490 | ₩3,996 | ₩4,211 | -0.32% | 6.2만 |
|---|
| 2026.08.21 | ₩4,211 | ₩4,292 | ₩4,037 | ₩4,224 | +0.32% | 8.6만 |
|---|
| 2026.08.20 | ₩3,943 | ₩4,238 | ₩3,822 | ₩4,211 | +6.80% | 12.2만 |
|---|
| 2026.08.19 | ₩3,970 | ₩4,157 | ₩3,822 | ₩3,956 | -0.34% | 6.3만 |
|---|
| 2026.08.18 | ₩3,929 | ₩4,560 | ₩3,916 | ₩3,970 | +1.02% | 14.7만 |
|---|
| 2026.08.17 | ₩3,903 | ₩4,278 | ₩3,862 | ₩4,057 | +3.95% | 18.9만 |
|---|
| 2026.08.14 | ₩3,768 | ₩4,211 | ₩3,649 | ₩3,889 | +3.20% | 16.9만 |
|---|
| 2026.08.13 | ₩3,768 | ₩4,238 | ₩3,597 | ₩3,903 | +3.56% | 24.7만 |
|---|
| 2026.08.12 | ₩3,339 | ₩4,077 | ₩3,165 | ₩3,715 | +11.24% | 65.5만 |
|---|
| 2026.08.11 | ₩3,058 | ₩4,627 | ₩2,910 | ₩4,265 | +39.47% | 734.3만 |
|---|
| 2026.08.10 | ₩3,259 | ₩3,286 | ₩2,709 | ₩2,830 | -13.17% | 113.8만 |
|---|
| 2026.08.07 | ₩2,146 | ₩2,736 | ₩2,146 | ₩2,696 | +25.62% | 24.4만 |
|---|
| 2026.08.06 | ₩2,213 | ₩2,280 | ₩2,138 | ₩2,146 | -3.03% | 1.6만 |
|---|
| 2026.08.05 | ₩2,220 | ₩2,280 | ₩2,213 | ₩2,266 | +2.11% | 1.1만 |
|---|
| 2026.08.04 | ₩2,146 | ₩2,354 | ₩2,146 | ₩2,199 | +2.50% | 2.6만 |
|---|
| 2026.08.03 | ₩2,266 | ₩2,309 | ₩2,106 | ₩2,106 | -7.10% | 1.9만 |
|---|
| 2026.07.31 | ₩2,052 | ₩2,233 | ₩2,038 | ₩2,173 | +5.88% | 2.8만 |
|---|
| 2026.07.30 | ₩2,146 | ₩2,186 | ₩2,045 | ₩2,052 | -4.38% | 1.2만 |
|---|
| 2026.07.29 | ₩2,307 | ₩2,307 | ₩2,092 | ₩2,159 | -6.40% | 2.7만 |
|---|
| 2026.07.28 | ₩2,347 | ₩2,446 | ₩2,270 | ₩2,387 | +1.71% | 1.3만 |
|---|
| 2026.07.27 | ₩2,468 | ₩2,548 | ₩2,387 | ₩2,441 | -1.09% | 1만 |
|---|
| 2026.07.24 | ₩2,709 | ₩2,709 | ₩2,535 | ₩2,575 | -4.95% | 2.6만 |
|---|
| 2026.07.23 | ₩2,736 | ₩2,816 | ₩2,722 | ₩2,776 | +1.47% | 1.2만 |
|---|
| 2026.07.22 | ₩2,669 | ₩2,857 | ₩2,669 | ₩2,749 | +3.02% | 9.5천 |
|---|
| 2026.07.21 | ₩2,870 | ₩2,870 | ₩2,709 | ₩2,749 | -4.21% | 6.7천 |
|---|
| 2026.07.20 | ₩2,749 | ₩2,764 | ₩2,682 | ₩2,722 | -0.98% | 7.8천 |
|---|
| 2026.07.17 | ₩2,769 | ₩2,769 | ₩2,682 | ₩2,749 | -0.73% | 1.4만 |
|---|
| 2026.07.16 | ₩2,709 | ₩2,937 | ₩2,709 | ₩2,789 | +2.97% | 1.6만 |
|---|
| 2026.07.15 | ₩2,749 | ₩2,830 | ₩2,682 | ₩2,830 | +2.93% | 2만 |
|---|
| 2026.07.14 | ₩2,642 | ₩2,836 | ₩2,588 | ₩2,749 | +4.06% | 1.5만 |
|---|
| 2026.07.13 | ₩2,655 | ₩2,763 | ₩2,635 | ₩2,682 | +1.01% | 2.4만 |
|---|
| 2026.07.10 | ₩2,629 | ₩2,768 | ₩2,588 | ₩2,629 | 0.00% | 2.7만 |
|---|
| 2026.07.09 | ₩2,642 | ₩2,776 | ₩2,494 | ₩2,682 | +1.52% | 6.5만 |
|---|
| 2026.07.08 | ₩2,548 | ₩2,682 | ₩2,307 | ₩2,582 | +1.32% | 8.7만 |
|---|
| 2026.07.07 | ₩2,789 | ₩2,816 | ₩2,588 | ₩2,602 | -6.73% | 2.7만 |
|---|
| 2026.07.06 | ₩2,897 | ₩2,937 | ₩2,696 | ₩2,870 | -0.93% | 3.8만 |
|---|
| 2026.07.02 | ₩3,044 | ₩3,085 | ₩2,964 | ₩3,004 | -1.32% | 8.1천 |
|---|
| 2026.07.01 | ₩2,964 | ₩3,125 | ₩2,964 | ₩3,071 | +3.62% | 4.1만 |
|---|
| 2026.06.30 | ₩3,138 | ₩3,138 | ₩2,897 | ₩2,991 | -4.70% | 4.4만 |
|---|
| 2026.06.29 | ₩3,111 | ₩3,245 | ₩3,062 | ₩3,098 | -0.43% | 6.1만 |
|---|
| 2026.06.26 | ₩3,178 | ₩3,272 | ₩3,058 | ₩3,111 | -2.11% | 3.2만 |
|---|
| 2026.06.25 | ₩3,125 | ₩3,392 | ₩2,789 | ₩3,219 | +3.00% | 22.1만 |
|---|
| 2026.06.24 | ₩3,031 | ₩3,373 | ₩3,031 | ₩3,205 | +5.75% | 12.6만 |
|---|
| 2026.06.23 | ₩3,031 | ₩3,225 | ₩3,017 | ₩3,044 | +0.44% | 2.3만 |
|---|
| 2026.06.22 | ₩3,259 | ₩3,271 | ₩3,098 | ₩3,138 | -3.70% | 5.8만 |
|---|
| 2026.06.18 | ₩2,883 | ₩3,554 | ₩2,883 | ₩3,232 | +12.09% | 33.6만 |
|---|
| 2026.06.17 | ₩2,897 | ₩3,192 | ₩2,843 | ₩2,870 | -0.93% | 12.3만 |
|---|
| 2026.06.16 | ₩2,964 | ₩3,031 | ₩2,548 | ₩2,924 | -1.36% | 10.2만 |
|---|
| 2026.06.15 | ₩2,991 | ₩3,380 | ₩2,991 | ₩3,098 | +3.59% | 9.8만 |
|---|
| 2026.06.12 | ₩3,098 | ₩3,286 | ₩2,789 | ₩3,165 | +2.16% | 15만 |
|---|
| 2026.06.11 | ₩2,937 | ₩3,058 | ₩2,776 | ₩3,001 | +2.19% | 4.9만 |
|---|
| 2026.06.10 | ₩2,800 | ₩3,058 | ₩2,736 | ₩2,848 | +1.72% | 4.6만 |
|---|
| 2026.06.09 | ₩2,816 | ₩3,058 | ₩2,688 | ₩2,977 | +5.71% | 5만 |
|---|
| 2026.06.08 | ₩2,816 | ₩3,420 | ₩2,655 | ₩2,816 | 0.00% | 24.9만 |
|---|
| 2026.06.05 | ₩3,066 | ₩3,138 | ₩2,744 | ₩2,784 | -9.19% | 9.8만 |
|---|
| 2026.06.04 | ₩3,372 | ₩3,701 | ₩3,219 | ₩3,227 | -4.30% | 7.1만 |
|---|
| 2026.06.03 | ₩3,460 | ₩3,701 | ₩3,460 | ₩3,508 | +1.40% | 3.5만 |
|---|
| 2026.06.02 | ₩3,460 | ₩3,838 | ₩3,066 | ₩3,709 | +7.21% | 26.8만 |
|---|
| 2026.06.01 | ₩4,233 | ₩4,345 | ₩3,887 | ₩4,064 | -3.99% | 5.7만 |
|---|
| 2026.05.29 | ₩4,603 | ₩4,611 | ₩4,265 | ₩4,361 | -5.24% | 4.5만 |
|---|
| 2026.05.28 | ₩4,281 | ₩4,651 | ₩4,184 | ₩4,434 | +3.57% | 6.3만 |
|---|
| 2026.05.27 | ₩4,772 | ₩5,391 | ₩4,345 | ₩4,747 | -0.51% | 18.5만 |
|---|
| 2026.05.26 | ₩4,868 | ₩5,222 | ₩4,731 | ₩4,949 | +1.65% | 18.3만 |
|---|
| 2026.05.22 | ₩6,365 | ₩7,966 | ₩4,265 | ₩4,739 | -25.54% | 262.8만 |
|---|
| 2026.05.21 | ₩4,184 | ₩5,053 | ₩4,184 | ₩4,916 | +17.50% | 26.7만 |
|---|
| 2026.05.20 | ₩3,372 | ₩4,096 | ₩3,355 | ₩3,991 | +18.38% | 10.2만 |
|---|
| 2026.05.19 | ₩3,396 | ₩3,476 | ₩3,283 | ₩3,355 | -1.18% | 3.2만 |
|---|
| 2026.05.18 | ₩3,363 | ₩3,621 | ₩3,275 | ₩3,468 | +3.11% | 7.2만 |
|---|
| 2026.05.15 | ₩3,186 | ₩3,428 | ₩3,082 | ₩3,243 | +1.77% | 5.3만 |
|---|
| 2026.05.14 | ₩2,985 | ₩3,203 | ₩2,897 | ₩3,203 | +7.28% | 8.2만 |
|---|
| 2026.05.13 | ₩3,251 | ₩3,307 | ₩2,929 | ₩3,001 | -7.67% | 10.2만 |
|---|
| 2026.05.12 | ₩3,565 | ₩3,613 | ₩3,058 | ₩3,219 | -9.71% | 15.7만 |
|---|
| 2026.05.11 | ₩3,701 | ₩3,862 | ₩3,621 | ₩3,701 | 0.00% | 9.6만 |
|---|
| 2026.05.08 | ₩4,152 | ₩4,152 | ₩3,380 | ₩3,621 | -12.79% | 13.6만 |
|---|
| 2026.05.07 | ₩4,305 | ₩4,345 | ₩3,822 | ₩4,184 | -2.80% | 14.6만 |
|---|
| 2026.05.06 | ₩4,265 | ₩4,426 | ₩4,184 | ₩4,426 | +3.77% | 8만 |
|---|
| 2026.05.05 | ₩4,208 | ₩4,377 | ₩4,120 | ₩4,265 | +1.34% | 8.8만 |
|---|
| 2026.05.04 | ₩4,522 | ₩4,619 | ₩4,104 | ₩4,257 | -5.87% | 240.9만 |
|---|
| 2026.05.01 | ₩4,707 | ₩4,828 | ₩4,514 | ₩4,731 | +0.51% | 8.1만 |
|---|
| 2026.04.30 | ₩4,426 | ₩4,788 | ₩4,200 | ₩4,715 | +6.55% | 41.6만 |
|---|
| 2026.04.29 | ₩3,927 | ₩4,120 | ₩3,862 | ₩4,007 | +2.05% | 9만 |
|---|
| 2026.04.28 | ₩3,766 | ₩4,313 | ₩3,709 | ₩4,080 | +8.33% | 26.1만 |
|---|
| 2026.04.27 | ₩4,257 | ₩4,345 | ₩3,734 | ₩3,814 | -10.40% | 26.2만 |
|---|
| 2026.04.24 | ₩3,951 | ₩4,385 | ₩3,951 | ₩4,192 | +6.11% | 20.6만 |
|---|
| 2026.04.23 | ₩4,208 | ₩4,482 | ₩4,031 | ₩4,031 | -4.21% | 32.4만 |
|---|
| 2026.04.22 | ₩4,691 | ₩4,820 | ₩4,289 | ₩4,538 | -3.26% | 42.9만 |
|---|
| 2026.04.21 | ₩5,448 | ₩5,633 | ₩4,345 | ₩4,707 | -13.59% | 102.6만 |
|---|
| 2026.04.20 | ₩5,142 | ₩5,979 | ₩4,892 | ₩5,536 | +7.67% | 172.6만 |
|---|
| 2026.04.17 | ₩4,587 | ₩5,938 | ₩4,506 | ₩5,552 | +21.05% | 802.3만 |
|---|
| 2026.04.16 | ₩4,949 | ₩5,407 | ₩3,943 | ₩4,200 | -15.12% | 1417.5만 |
|---|
| 2026.04.15 | ₩4,168 | ₩7,717 | ₩3,404 | ₩3,798 | -8.88% | 8016.4만 |
|---|
| 2026.04.14 | ₩2,325 | ₩2,720 | ₩2,269 | ₩2,639 | +13.49% | 1717.3만 |
|---|
| 2026.04.13 | ₩2,253 | ₩2,422 | ₩2,253 | ₩2,285 | +1.43% | 4.7만 |
|---|
| 2026.04.10 | ₩2,454 | ₩2,519 | ₩2,277 | ₩2,301 | -6.23% | 7.5만 |
|---|
| 2026.04.09 | ₩2,494 | ₩2,655 | ₩2,470 | ₩2,486 | -0.32% | 24.6만 |
|---|
| 2026.04.08 | ₩2,334 | ₩2,680 | ₩2,334 | ₩2,462 | +5.52% | 11.6만 |
|---|
| 2026.04.07 | ₩2,414 | ₩2,446 | ₩2,261 | ₩2,317 | -4.00% | 2.1만 |
|---|
| 2026.04.06 | ₩2,334 | ₩2,591 | ₩2,261 | ₩2,438 | +4.48% | 5.7만 |
|---|
| 2026.04.02 | ₩2,237 | ₩2,342 | ₩2,156 | ₩2,325 | +3.96% | 2.1만 |
|---|
| 2026.04.01 | ₩2,245 | ₩2,350 | ₩2,173 | ₩2,221 | -1.08% | 1.6만 |
|---|
| 2026.03.31 | ₩2,205 | ₩2,366 | ₩2,140 | ₩2,197 | -0.36% | 5.9만 |
|---|
| 2026.03.30 | ₩2,334 | ₩2,334 | ₩2,189 | ₩2,253 | -3.45% | 4만 |
|---|
| 2026.03.27 | ₩2,342 | ₩2,575 | ₩2,293 | ₩2,382 | +1.72% | 3.2만 |
|---|
| 2026.03.26 | ₩2,309 | ₩2,519 | ₩2,261 | ₩2,414 | +4.53% | 3.2만 |
|---|
| 2026.03.25 | ₩2,374 | ₩2,398 | ₩2,309 | ₩2,366 | -0.34% | 1.8만 |
|---|
| 2026.03.24 | ₩2,325 | ₩2,422 | ₩2,173 | ₩2,422 | +4.15% | 5만 |
|---|
| 2026.03.23 | ₩2,285 | ₩2,374 | ₩2,205 | ₩2,374 | +3.87% | 6.8만 |
|---|
| 2026.03.20 | ₩2,293 | ₩2,422 | ₩2,132 | ₩2,422 | +5.61% | 11만 |
|---|
| 2026.03.19 | ₩2,374 | ₩2,374 | ₩2,132 | ₩2,334 | -1.69% | 7.4만 |
|---|
| 2026.03.18 | ₩2,293 | ₩2,422 | ₩2,293 | ₩2,422 | +5.61% | 3.8만 |
|---|
| 2026.03.17 | ₩2,253 | ₩2,382 | ₩2,253 | ₩2,342 | +3.93% | 2.1만 |
|---|
| 2026.03.16 | ₩2,301 | ₩2,430 | ₩2,253 | ₩2,277 | -1.05% | 6.3만 |
|---|
| 2026.03.13 | ₩2,406 | ₩2,414 | ₩2,285 | ₩2,334 | -3.01% | 5.6만 |
|---|
| 2026.03.12 | ₩2,374 | ₩2,454 | ₩2,293 | ₩2,382 | +0.34% | 2.1만 |
|---|
| 2026.03.11 | ₩2,502 | ₩2,511 | ₩2,390 | ₩2,406 | -3.86% | 2.5만 |
|---|
| 2026.03.10 | ₩2,486 | ₩2,671 | ₩2,462 | ₩2,502 | +0.65% | 4만 |
|---|
| 2026.03.09 | ₩2,334 | ₩2,486 | ₩2,334 | ₩2,486 | +6.55% | 1.4만 |
|---|
| 2026.03.06 | ₩2,334 | ₩2,511 | ₩2,334 | ₩2,438 | +4.48% | 5.6만 |
|---|
| 2026.03.05 | ₩2,607 | ₩2,607 | ₩2,438 | ₩2,519 | -3.40% | 3.2만 |
|---|
| 2026.03.04 | ₩2,414 | ₩2,655 | ₩2,398 | ₩2,631 | +9.00% | 6.9만 |
|---|
| 2026.03.03 | ₩2,494 | ₩2,655 | ₩2,253 | ₩2,462 | -1.29% | 12.2만 |
|---|
| 2026.03.02 | ₩2,607 | ₩2,647 | ₩2,462 | ₩2,519 | -3.40% | 6만 |
|---|
| 2026.02.27 | ₩2,720 | ₩2,752 | ₩2,494 | ₩2,704 | -0.59% | 9.2만 |
|---|
| 2026.02.26 | ₩2,655 | ₩2,816 | ₩2,438 | ₩2,816 | +6.06% | 24만 |
|---|
| 2026.02.25 | ₩2,454 | ₩2,712 | ₩2,374 | ₩2,712 | +10.49% | 19만 |
|---|
| 2026.02.24 | ₩2,446 | ₩2,615 | ₩2,382 | ₩2,527 | +3.29% | 15.4만 |
|---|
| 2026.02.23 | ₩2,406 | ₩2,639 | ₩2,285 | ₩2,567 | +6.69% | 31.5만 |
|---|
| 2026.02.20 | ₩2,848 | ₩2,873 | ₩2,462 | ₩2,704 | -5.08% | 92.3만 |
|---|
| 2026.02.19 | ₩3,122 | ₩4,739 | ₩3,017 | ₩3,130 | +0.26% | 3626.7만 |
|---|
| 2026.02.18 | ₩2,398 | ₩2,511 | ₩2,350 | ₩2,462 | +2.68% | 45.7만 |
|---|
| 2026.02.17 | ₩2,148 | ₩2,414 | ₩2,076 | ₩2,390 | +11.24% | 15.2만 |
|---|
| 2026.02.13 | ₩2,156 | ₩2,205 | ₩2,076 | ₩2,132 | -1.12% | 4.6만 |
|---|
| 2026.02.12 | ₩2,092 | ₩2,148 | ₩2,036 | ₩2,060 | -1.54% | 5.5만 |
|---|
| 2026.02.11 | ₩2,181 | ₩2,213 | ₩2,108 | ₩2,148 | -1.48% | 5.2만 |
|---|
| 2026.02.10 | ₩2,253 | ₩2,325 | ₩2,173 | ₩2,205 | -2.14% | 7.6만 |
|---|
| 2026.02.09 | ₩2,173 | ₩2,197 | ₩2,100 | ₩2,189 | +0.74% | 4.3만 |
|---|
| 2026.02.06 | ₩2,020 | ₩2,213 | ₩2,020 | ₩2,173 | +7.57% | 8.1만 |
|---|
| 2026.02.05 | ₩2,253 | ₩2,269 | ₩2,076 | ₩2,084 | -7.50% | 8.2만 |
|---|
| 2026.02.04 | ₩2,253 | ₩2,277 | ₩2,245 | ₩2,261 | +0.36% | 4.5만 |
|---|
| 2026.02.03 | ₩2,293 | ₩2,350 | ₩2,205 | ₩2,245 | -2.11% | 5.3만 |
|---|
| 2026.02.02 | ₩2,301 | ₩2,414 | ₩2,261 | ₩2,277 | -1.05% | 6.3만 |
|---|
| 2026.01.30 | ₩2,414 | ₩2,454 | ₩2,285 | ₩2,334 | -3.33% | 5.5만 |
|---|
| 2026.01.29 | ₩2,414 | ₩2,535 | ₩2,374 | ₩2,438 | +1.00% | 8.1만 |
|---|
| 2026.01.28 | ₩2,631 | ₩2,647 | ₩2,486 | ₩2,511 | -4.59% | 12만 |
|---|
| 2026.01.27 | ₩2,688 | ₩2,704 | ₩2,583 | ₩2,631 | -2.10% | 5.7만 |
|---|
| 2026.01.26 | ₩2,816 | ₩2,824 | ₩2,688 | ₩2,712 | -3.71% | 3.9만 |
|---|
| 2026.01.23 | ₩2,857 | ₩2,985 | ₩2,712 | ₩2,744 | -3.94% | 11.7만 |
|---|
| 2026.01.22 | ₩2,800 | ₩2,897 | ₩2,712 | ₩2,848 | +1.72% | 8.3만 |
|---|
| 2026.01.21 | ₩2,816 | ₩2,857 | ₩2,663 | ₩2,712 | -3.71% | 9.8만 |
|---|
| 2026.01.20 | ₩2,865 | ₩2,961 | ₩2,736 | ₩2,808 | -1.97% | 23.8만 |
|---|
| 2026.01.16 | ₩2,824 | ₩3,098 | ₩2,824 | ₩2,873 | +1.71% | 11.3만 |
|---|
| 2026.01.15 | ₩3,017 | ₩3,017 | ₩2,784 | ₩2,881 | -4.53% | 12만 |
|---|
| 2026.01.14 | ₩2,752 | ₩3,170 | ₩2,688 | ₩3,001 | +9.06% | 35.3만 |
|---|
| 2026.01.13 | ₩2,889 | ₩2,889 | ₩2,671 | ₩2,704 | -6.41% | 9만 |
|---|
| 2026.01.12 | ₩2,768 | ₩2,929 | ₩2,615 | ₩2,736 | -1.16% | 13.1만 |
|---|
| 2026.01.09 | ₩2,905 | ₩3,042 | ₩2,720 | ₩2,768 | -4.71% | 13.5만 |
|---|
| 2026.01.08 | ₩3,146 | ₩3,162 | ₩2,913 | ₩2,985 | -5.12% | 7.8만 |
|---|
| 2026.01.07 | ₩3,138 | ₩3,243 | ₩3,138 | ₩3,170 | +1.03% | 5.7만 |
|---|
| 2026.01.06 | ₩3,380 | ₩3,380 | ₩3,138 | ₩3,138 | -7.14% | 4.6만 |
|---|
| 2026.01.05 | ₩3,436 | ₩3,573 | ₩3,372 | ₩3,372 | -1.87% | 2.6만 |
|---|
| 2026.01.02 | ₩3,355 | ₩3,549 | ₩3,219 | ₩3,436 | +2.40% | 5.7만 |
|---|
| 2025.12.31 | ₩3,186 | ₩3,243 | ₩3,106 | ₩3,154 | -1.01% | 4.6만 |
|---|
| 2025.12.30 | ₩3,404 | ₩3,404 | ₩3,138 | ₩3,170 | -6.86% | 6.7만 |
|---|
| 2025.12.29 | ₩3,460 | ₩3,951 | ₩3,259 | ₩3,412 | -1.40% | 36만 |
|---|
| 2025.12.26 | ₩3,380 | ₩3,532 | ₩3,299 | ₩3,468 | +2.62% | 9.8만 |
|---|
| 2025.12.24 | ₩3,275 | ₩3,484 | ₩3,098 | ₩3,444 | +5.16% | 12.4만 |
|---|
| 2025.12.23 | ₩3,082 | ₩3,460 | ₩3,017 | ₩3,267 | +6.01% | 14.4만 |
|---|
| 2025.12.22 | ₩2,816 | ₩3,138 | ₩2,792 | ₩3,090 | +9.71% | 6.4만 |
|---|
| 2025.12.19 | ₩2,832 | ₩2,969 | ₩2,776 | ₩2,953 | +4.26% | 4.5만 |
|---|
| 2025.12.18 | ₩2,784 | ₩3,050 | ₩2,752 | ₩2,752 | -1.16% | 12.3만 |
|---|
| 2025.12.17 | ₩2,768 | ₩2,897 | ₩2,728 | ₩2,728 | -1.45% | 6.9만 |
|---|
| 2025.12.16 | ₩2,816 | ₩2,840 | ₩2,736 | ₩2,736 | -2.86% | 7.5만 |
|---|
| 2025.12.15 | ₩3,066 | ₩3,066 | ₩2,784 | ₩2,784 | -9.19% | 9.2만 |
|---|
| 2025.12.12 | ₩3,219 | ₩3,219 | ₩2,977 | ₩3,058 | -5.00% | 6.3만 |
|---|
| 2025.12.11 | ₩2,961 | ₩3,186 | ₩2,905 | ₩3,138 | +5.98% | 13.6만 |
|---|
| 2025.12.10 | ₩2,977 | ₩3,050 | ₩2,897 | ₩2,961 | -0.54% | 10.5만 |
|---|
| 2025.12.09 | ₩3,058 | ₩3,404 | ₩2,865 | ₩2,969 | -2.89% | 23.9만 |
|---|
| 2025.12.08 | ₩2,897 | ₩3,267 | ₩2,816 | ₩3,259 | +12.50% | 24.5만 |
|---|
| 2025.12.05 | ₩3,098 | ₩3,500 | ₩2,744 | ₩2,865 | -7.53% | 216.3만 |
|---|
| 2025.12.04 | ₩3,001 | ₩3,066 | ₩2,776 | ₩2,816 | -6.17% | 5.4만 |
|---|
| 2025.12.03 | ₩2,808 | ₩3,066 | ₩2,808 | ₩3,066 | +9.17% | 3.1만 |
|---|
| 2025.12.02 | ₩3,138 | ₩3,138 | ₩2,736 | ₩2,816 | -10.26% | 5.4만 |
|---|
| 2025.12.01 | ₩3,307 | ₩3,323 | ₩3,058 | ₩3,066 | -7.30% | 4.2만 |
|---|
| 2025.11.28 | ₩3,219 | ₩3,492 | ₩3,219 | ₩3,307 | +2.75% | 2.6만 |
|---|
| 2025.11.26 | ₩2,977 | ₩3,331 | ₩2,977 | ₩3,219 | +8.11% | 6.4만 |
|---|
| 2025.11.25 | ₩3,195 | ₩3,267 | ₩3,058 | ₩3,122 | -2.27% | 2.8만 |
|---|
| 2025.11.24 | ₩2,937 | ₩3,299 | ₩2,857 | ₩3,291 | +12.05% | 4.3만 |
|---|
| 2025.11.21 | ₩2,961 | ₩3,653 | ₩2,776 | ₩2,881 | -2.72% | 29.9만 |
|---|
| 2025.11.20 | ₩3,476 | ₩3,541 | ₩2,913 | ₩2,969 | -14.58% | 6.6만 |
|---|
| 2025.11.19 | ₩3,299 | ₩3,532 | ₩3,227 | ₩3,476 | +5.37% | 3.8만 |
|---|
| 2025.11.18 | ₩3,396 | ₩3,460 | ₩3,275 | ₩3,299 | -2.84% | 4.7만 |
|---|
| 2025.11.17 | ₩3,701 | ₩3,766 | ₩3,347 | ₩3,380 | -8.70% | 5.3만 |
|---|
| 2025.11.14 | ₩3,718 | ₩3,822 | ₩3,669 | ₩3,726 | +0.22% | 2.1만 |
|---|
| 2025.11.13 | ₩4,031 | ₩4,088 | ₩3,782 | ₩3,830 | -4.99% | 2.8만 |
|---|
| 2025.11.12 | ₩4,265 | ₩4,450 | ₩4,080 | ₩4,104 | -3.77% | 4.3만 |
|---|
| 2025.11.11 | ₩4,305 | ₩4,337 | ₩4,184 | ₩4,313 | +0.19% | 1.5만 |
|---|
| 2025.11.10 | ₩4,796 | ₩5,230 | ₩3,895 | ₩4,241 | -11.58% | 20.2만 |
|---|
| 2025.11.07 | ₩4,064 | ₩4,522 | ₩4,064 | ₩4,506 | +10.89% | 8.3만 |
|---|
| 2025.11.06 | ₩4,554 | ₩4,683 | ₩4,305 | ₩4,337 | -4.77% | 2.5만 |
|---|
| 2025.11.05 | ₩4,562 | ₩4,643 | ₩4,442 | ₩4,554 | -0.18% | 2.6만 |
|---|
| 2025.11.04 | ₩4,844 | ₩4,908 | ₩4,514 | ₩4,635 | -4.32% | 4만 |
|---|
| 2025.11.03 | ₩5,110 | ₩5,150 | ₩4,844 | ₩4,844 | -5.20% | 3.1만 |
|---|
| 2025.10.31 | ₩5,102 | ₩5,246 | ₩5,029 | ₩5,142 | +0.79% | 1.9만 |
|---|
| 2025.10.30 | ₩4,989 | ₩5,448 | ₩4,957 | ₩5,093 | +2.10% | 6.6만 |
|---|
| 2025.10.29 | ₩5,271 | ₩5,448 | ₩5,110 | ₩5,118 | -2.90% | 3.5만 |
|---|
| 2025.10.28 | ₩5,464 | ₩5,536 | ₩5,295 | ₩5,383 | -1.47% | 4만 |
|---|
| 2025.10.27 | ₩5,705 | ₩5,729 | ₩5,448 | ₩5,464 | -4.23% | 3만 |
|---|
| 2025.10.24 | ₩5,866 | ₩5,987 | ₩5,560 | ₩5,721 | -2.47% | 4만 |
|---|
| 2025.10.23 | ₩5,472 | ₩5,866 | ₩5,472 | ₩5,858 | +7.06% | 2.3만 |
|---|
| 2025.10.22 | ₩5,946 | ₩5,954 | ₩5,472 | ₩5,608 | -5.68% | 4.6만 |
|---|
| 2025.10.21 | ₩5,552 | ₩6,003 | ₩5,552 | ₩5,954 | +7.25% | 3.2만 |
|---|
| 2025.10.20 | ₩5,633 | ₩5,786 | ₩5,633 | ₩5,786 | +2.71% | 3.8만 |
|---|
| 2025.10.17 | ₩5,954 | ₩5,954 | ₩5,721 | ₩5,721 | -3.92% | 3.7만 |
|---|
| 2025.10.16 | ₩6,115 | ₩6,309 | ₩5,954 | ₩5,979 | -2.24% | 5.6만 |
|---|
| 2025.10.15 | ₩6,196 | ₩6,357 | ₩6,172 | ₩6,268 | +1.17% | 3.4만 |
|---|
| 2025.10.14 | ₩6,518 | ₩6,598 | ₩6,043 | ₩6,276 | -3.70% | 8.8만 |
|---|
| 2025.10.13 | ₩6,912 | ₩7,242 | ₩6,478 | ₩6,574 | -4.89% | 4.2만 |
|---|
| 2025.10.10 | ₩7,234 | ₩7,483 | ₩6,663 | ₩6,727 | -7.01% | 2.8만 |
|---|