시장 데이터를 불러오는 중
전체 종목
Firefly Neuroscience, Inc. - Common Stock 과거 주가
Firefly Neuroscience, Inc. - Common Stock · AIFF · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Firefly Neuroscience, Inc. - Common Stock · AIFF · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,621 | ₩1,662 | ₩1,581 | ₩1,595 | -1.65% | 10.1만 |
| 2026.10.08 | ₩1,621 | ₩1,662 | ₩1,581 | ₩1,621 | 0.00% | 27.3만 |
| 2026.10.07 | ₩1,648 | ₩1,648 | ₩1,581 | ₩1,635 | -0.81% | 28.3만 |
| 2026.10.06 | ₩1,742 | ₩1,755 | ₩1,675 | ₩1,675 | -3.85% | 29.4만 |
| 2026.10.05 | ₩1,796 | ₩1,863 | ₩1,742 | ₩1,742 | -2.99% | 29만 |
| 2026.10.02 | ₩1,956 | ₩1,970 | ₩1,755 | ₩1,822 | -6.85% | 73.7만 |
| 2026.10.01 | ₩1,997 | ₩2,023 | ₩1,916 | ₩1,956 | -2.01% | 40.7만 |
| 2026.09.30 | ₩2,157 | ₩2,198 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,050 |
| -4.97% |
| 118만 |
| 2026.09.29 | ₩2,358 | ₩2,358 | ₩2,144 | ₩2,171 | -7.95% | 131만 |
|---|
| 2026.09.28 | ₩2,345 | ₩2,399 | ₩2,077 | ₩2,265 | -3.43% | 371.6만 |
|---|
| 2026.09.25 | ₩2,291 | ₩2,854 | ₩1,983 | ₩2,693 | +17.54% | 1.4억 |
|---|
| 2026.09.24 | ₩1,514 | ₩1,635 | ₩1,514 | ₩1,595 | +5.31% | 22.5만 |
|---|
| 2026.09.23 | ₩1,608 | ₩1,608 | ₩1,528 | ₩1,541 | -4.17% | 8.8만 |
|---|
| 2026.09.22 | ₩1,581 | ₩1,702 | ₩1,581 | ₩1,608 | +1.69% | 18만 |
|---|
| 2026.09.21 | ₩1,729 | ₩1,729 | ₩1,595 | ₩1,648 | -4.65% | 32.5만 |
|---|
| 2026.09.18 | ₩1,662 | ₩1,769 | ₩1,568 | ₩1,688 | +1.61% | 173.7만 |
|---|
| 2026.09.17 | ₩1,367 | ₩1,930 | ₩1,367 | ₩1,715 | +25.49% | 1149.9만 |
|---|
| 2026.09.16 | ₩1,340 | ₩1,340 | ₩1,246 | ₩1,246 | -7.00% | 10.8만 |
|---|
| 2026.09.15 | ₩1,367 | ₩1,394 | ₩1,340 | ₩1,340 | -1.96% | 6.4만 |
|---|
| 2026.09.14 | ₩1,434 | ₩1,434 | ₩1,407 | ₩1,407 | -1.87% | 3.5만 |
|---|
| 2026.09.11 | ₩1,447 | ₩1,447 | ₩1,394 | ₩1,434 | -0.93% | 3.7만 |
|---|
| 2026.09.10 | ₩1,420 | ₩1,461 | ₩1,394 | ₩1,434 | +0.94% | 4.5만 |
|---|
| 2026.09.09 | ₩1,487 | ₩1,501 | ₩1,407 | ₩1,420 | -4.50% | 8.3만 |
|---|
| 2026.09.08 | ₩1,514 | ₩1,541 | ₩1,474 | ₩1,487 | -1.77% | 7.2만 |
|---|
| 2026.09.04 | ₩1,461 | ₩1,514 | ₩1,447 | ₩1,514 | +3.67% | 4.8만 |
|---|
| 2026.09.03 | ₩1,420 | ₩1,541 | ₩1,420 | ₩1,474 | +3.77% | 8.8만 |
|---|
| 2026.09.02 | ₩1,394 | ₩1,501 | ₩1,394 | ₩1,447 | +3.85% | 7.9만 |
|---|
| 2026.09.01 | ₩1,514 | ₩1,514 | ₩1,407 | ₩1,434 | -5.31% | 5.5만 |
|---|
| 2026.08.31 | ₩1,407 | ₩1,568 | ₩1,407 | ₩1,501 | +6.67% | 9.5만 |
|---|
| 2026.08.28 | ₩1,461 | ₩1,514 | ₩1,434 | ₩1,447 | -0.92% | 4.5만 |
|---|
| 2026.08.27 | ₩1,353 | ₩1,474 | ₩1,353 | ₩1,447 | +6.93% | 7.4만 |
|---|
| 2026.08.26 | ₩1,367 | ₩1,407 | ₩1,353 | ₩1,367 | 0.00% | 3.6만 |
|---|
| 2026.08.25 | ₩1,394 | ₩1,420 | ₩1,353 | ₩1,380 | -0.96% | 7.5만 |
|---|
| 2026.08.24 | ₩1,447 | ₩1,447 | ₩1,353 | ₩1,394 | -3.70% | 9.2만 |
|---|
| 2026.08.21 | ₩1,461 | ₩1,487 | ₩1,447 | ₩1,447 | -0.92% | 7.2만 |
|---|
| 2026.08.20 | ₩1,474 | ₩1,487 | ₩1,434 | ₩1,447 | -1.82% | 5.1만 |
|---|
| 2026.08.19 | ₩1,434 | ₩1,528 | ₩1,434 | ₩1,447 | +0.93% | 10.7만 |
|---|
| 2026.08.18 | ₩1,474 | ₩1,528 | ₩1,447 | ₩1,461 | -0.91% | 5.5만 |
|---|
| 2026.08.17 | ₩1,474 | ₩1,554 | ₩1,434 | ₩1,514 | +2.73% | 13.9만 |
|---|
| 2026.08.14 | ₩1,554 | ₩1,554 | ₩1,447 | ₩1,461 | -6.03% | 8.6만 |
|---|
| 2026.08.13 | ₩1,474 | ₩1,568 | ₩1,447 | ₩1,554 | +5.45% | 12.1만 |
|---|
| 2026.08.12 | ₩1,568 | ₩1,568 | ₩1,474 | ₩1,487 | -5.13% | 7.9만 |
|---|
| 2026.08.11 | ₩1,608 | ₩1,648 | ₩1,474 | ₩1,528 | -5.00% | 11.6만 |
|---|
| 2026.08.10 | ₩1,608 | ₩1,635 | ₩1,541 | ₩1,595 | -0.83% | 5만 |
|---|
| 2026.08.07 | ₩1,554 | ₩1,608 | ₩1,501 | ₩1,608 | +3.45% | 7.1만 |
|---|
| 2026.08.06 | ₩1,541 | ₩1,554 | ₩1,461 | ₩1,501 | -2.61% | 7.5만 |
|---|
| 2026.08.05 | ₩1,595 | ₩1,608 | ₩1,447 | ₩1,541 | -3.36% | 97.3만 |
|---|
| 2026.08.04 | ₩1,541 | ₩1,648 | ₩1,541 | ₩1,595 | +3.48% | 6.2만 |
|---|
| 2026.08.03 | ₩1,447 | ₩1,635 | ₩1,447 | ₩1,568 | +8.33% | 10.3만 |
|---|
| 2026.07.31 | ₩1,353 | ₩1,447 | ₩1,353 | ₩1,434 | +5.94% | 6.6만 |
|---|
| 2026.07.30 | ₩1,420 | ₩1,434 | ₩1,300 | ₩1,353 | -4.72% | 12.8만 |
|---|
| 2026.07.29 | ₩1,528 | ₩1,528 | ₩1,420 | ₩1,434 | -6.14% | 7.9만 |
|---|
| 2026.07.28 | ₩1,541 | ₩1,554 | ₩1,420 | ₩1,487 | -3.48% | 38.4만 |
|---|
| 2026.07.27 | ₩1,541 | ₩1,595 | ₩1,420 | ₩1,581 | +2.61% | 8.4만 |
|---|
| 2026.07.24 | ₩1,501 | ₩1,541 | ₩1,447 | ₩1,487 | -0.89% | 7.2만 |
|---|
| 2026.07.23 | ₩1,487 | ₩1,568 | ₩1,447 | ₩1,474 | -0.90% | 5.9만 |
|---|
| 2026.07.22 | ₩1,541 | ₩1,608 | ₩1,501 | ₩1,514 | -1.74% | 4만 |
|---|
| 2026.07.21 | ₩1,501 | ₩1,595 | ₩1,501 | ₩1,541 | +2.68% | 2.9만 |
|---|
| 2026.07.20 | ₩1,528 | ₩1,568 | ₩1,487 | ₩1,501 | -1.75% | 9.3만 |
|---|
| 2026.07.17 | ₩1,514 | ₩1,608 | ₩1,474 | ₩1,541 | +1.77% | 11.2만 |
|---|
| 2026.07.16 | ₩1,528 | ₩1,608 | ₩1,514 | ₩1,541 | +0.88% | 12.8만 |
|---|
| 2026.07.15 | ₩1,501 | ₩1,568 | ₩1,501 | ₩1,554 | +3.57% | 4만 |
|---|
| 2026.07.14 | ₩1,554 | ₩1,554 | ₩1,501 | ₩1,501 | -3.45% | 10.9만 |
|---|
| 2026.07.13 | ₩1,541 | ₩1,635 | ₩1,528 | ₩1,541 | 0.00% | 5.8만 |
|---|
| 2026.07.10 | ₩1,662 | ₩1,702 | ₩1,501 | ₩1,541 | -7.26% | 14.5만 |
|---|
| 2026.07.09 | ₩1,608 | ₩1,715 | ₩1,595 | ₩1,662 | +3.33% | 7.2만 |
|---|
| 2026.07.08 | ₩1,715 | ₩1,715 | ₩1,595 | ₩1,635 | -4.69% | 6만 |
|---|
| 2026.07.07 | ₩1,702 | ₩1,715 | ₩1,635 | ₩1,688 | -0.79% | 7.3만 |
|---|
| 2026.07.06 | ₩1,702 | ₩1,742 | ₩1,688 | ₩1,715 | +0.79% | 5.3만 |
|---|
| 2026.07.02 | ₩1,688 | ₩1,809 | ₩1,688 | ₩1,729 | +2.38% | 8.5만 |
|---|
| 2026.07.01 | ₩1,621 | ₩1,796 | ₩1,621 | ₩1,729 | +6.61% | 14.1만 |
|---|
| 2026.06.30 | ₩1,662 | ₩1,688 | ₩1,621 | ₩1,621 | -2.42% | 9.5만 |
|---|
| 2026.06.29 | ₩1,809 | ₩1,822 | ₩1,648 | ₩1,648 | -8.89% | 19.7만 |
|---|
| 2026.06.26 | ₩1,702 | ₩1,836 | ₩1,688 | ₩1,769 | +3.94% | 23.6만 |
|---|
| 2026.06.25 | ₩1,595 | ₩1,729 | ₩1,581 | ₩1,675 | +5.04% | 18.2만 |
|---|
| 2026.06.24 | ₩1,755 | ₩1,769 | ₩1,568 | ₩1,595 | -9.16% | 37.1만 |
|---|
| 2026.06.23 | ₩1,769 | ₩1,809 | ₩1,742 | ₩1,755 | -0.76% | 11.3만 |
|---|
| 2026.06.22 | ₩1,809 | ₩1,903 | ₩1,742 | ₩1,782 | -1.48% | 33.9만 |
|---|
| 2026.06.18 | ₩1,943 | ₩1,943 | ₩1,836 | ₩1,836 | -5.52% | 18.4만 |
|---|
| 2026.06.17 | ₩1,956 | ₩2,010 | ₩1,916 | ₩1,930 | -1.37% | 12.6만 |
|---|
| 2026.06.16 | ₩2,023 | ₩2,077 | ₩1,943 | ₩1,983 | -1.99% | 24.2만 |
|---|
| 2026.06.15 | ₩2,077 | ₩2,117 | ₩2,010 | ₩2,037 | -1.94% | 16.5만 |
|---|
| 2026.06.12 | ₩2,090 | ₩2,157 | ₩2,010 | ₩2,037 | -2.56% | 13.9만 |
|---|
| 2026.06.11 | ₩2,117 | ₩2,198 | ₩2,090 | ₩2,157 | +1.90% | 13.8만 |
|---|
| 2026.06.10 | ₩2,144 | ₩2,198 | ₩2,131 | ₩2,144 | 0.00% | 9.7만 |
|---|
| 2026.06.09 | ₩2,171 | ₩2,251 | ₩2,037 | ₩2,157 | -0.62% | 18.7만 |
|---|
| 2026.06.08 | ₩2,131 | ₩2,198 | ₩2,077 | ₩2,144 | +0.63% | 16.1만 |
|---|
| 2026.06.05 | ₩2,305 | ₩2,305 | ₩2,077 | ₩2,117 | -8.14% | 30.5만 |
|---|
| 2026.06.04 | ₩2,184 | ₩2,305 | ₩2,184 | ₩2,291 | +4.91% | 19.1만 |
|---|
| 2026.06.03 | ₩2,372 | ₩2,372 | ₩2,211 | ₩2,211 | -6.78% | 35.1만 |
|---|
| 2026.06.02 | ₩2,318 | ₩2,452 | ₩2,251 | ₩2,385 | +2.89% | 334.7만 |
|---|
| 2026.06.01 | ₩2,332 | ₩2,399 | ₩2,291 | ₩2,291 | -1.72% | 21만 |
|---|
| 2026.05.29 | ₩2,439 | ₩2,466 | ₩2,305 | ₩2,372 | -2.75% | 17.5만 |
|---|
| 2026.05.28 | ₩2,345 | ₩2,439 | ₩2,251 | ₩2,412 | +2.86% | 18.5만 |
|---|
| 2026.05.27 | ₩2,278 | ₩2,452 | ₩2,251 | ₩2,318 | +1.76% | 21.5만 |
|---|
| 2026.05.26 | ₩2,372 | ₩2,372 | ₩2,251 | ₩2,265 | -4.52% | 17.9만 |
|---|
| 2026.05.22 | ₩2,345 | ₩2,399 | ₩2,278 | ₩2,345 | 0.00% | 16.7만 |
|---|
| 2026.05.21 | ₩2,251 | ₩2,305 | ₩2,184 | ₩2,291 | +1.79% | 18.7만 |
|---|
| 2026.05.20 | ₩2,198 | ₩2,318 | ₩2,064 | ₩2,251 | +2.44% | 28.3만 |
|---|
| 2026.05.19 | ₩2,211 | ₩2,305 | ₩2,211 | ₩2,224 | +0.61% | 13.5만 |
|---|
| 2026.05.18 | ₩2,251 | ₩2,278 | ₩2,184 | ₩2,224 | -1.19% | 22.8만 |
|---|
| 2026.05.15 | ₩2,291 | ₩2,318 | ₩2,224 | ₩2,278 | -0.58% | 32.5만 |
|---|
| 2026.05.14 | ₩2,425 | ₩2,439 | ₩2,251 | ₩2,385 | -1.66% | 44만 |
|---|
| 2026.05.13 | ₩2,506 | ₩2,506 | ₩2,399 | ₩2,412 | -3.74% | 17.7만 |
|---|
| 2026.05.12 | ₩2,385 | ₩2,479 | ₩2,358 | ₩2,412 | +1.12% | 19.9만 |
|---|
| 2026.05.11 | ₩2,506 | ₩2,546 | ₩2,385 | ₩2,412 | -3.74% | 27.6만 |
|---|
| 2026.05.08 | ₩2,559 | ₩2,600 | ₩2,439 | ₩2,533 | -1.05% | 21.1만 |
|---|
| 2026.05.07 | ₩2,613 | ₩2,613 | ₩2,452 | ₩2,546 | -2.56% | 35.6만 |
|---|
| 2026.05.06 | ₩2,734 | ₩2,814 | ₩2,573 | ₩2,586 | -5.39% | 38.2만 |
|---|
| 2026.05.05 | ₩2,894 | ₩2,921 | ₩2,693 | ₩2,760 | -4.63% | 42.9만 |
|---|
| 2026.05.04 | ₩3,055 | ₩3,069 | ₩2,894 | ₩2,894 | -5.26% | 26.1만 |
|---|
| 2026.05.01 | ₩3,028 | ₩3,082 | ₩2,881 | ₩3,042 | +0.44% | 30만 |
|---|
| 2026.04.30 | ₩2,680 | ₩3,082 | ₩2,640 | ₩3,002 | +12.00% | 52.9만 |
|---|
| 2026.04.29 | ₩2,774 | ₩2,841 | ₩2,653 | ₩2,653 | -4.35% | 31.9만 |
|---|
| 2026.04.28 | ₩2,774 | ₩2,881 | ₩2,546 | ₩2,841 | +2.42% | 81.3만 |
|---|
| 2026.04.27 | ₩3,069 | ₩3,095 | ₩2,801 | ₩2,841 | -7.42% | 84.1만 |
|---|
| 2026.04.24 | ₩2,814 | ₩3,136 | ₩2,760 | ₩3,069 | +9.05% | 112.7만 |
|---|
| 2026.04.23 | ₩2,988 | ₩2,988 | ₩2,707 | ₩2,760 | -7.62% | 96.3만 |
|---|
| 2026.04.22 | ₩2,948 | ₩3,243 | ₩2,921 | ₩2,988 | +1.36% | 164.8만 |
|---|
| 2026.04.21 | ₩2,546 | ₩3,162 | ₩2,479 | ₩2,961 | +16.32% | 383.9만 |
|---|
| 2026.04.20 | ₩2,318 | ₩2,680 | ₩2,318 | ₩2,452 | +5.78% | 138.2만 |
|---|
| 2026.04.17 | ₩2,318 | ₩2,385 | ₩2,251 | ₩2,358 | +1.73% | 82.2만 |
|---|
| 2026.04.16 | ₩2,131 | ₩2,238 | ₩2,050 | ₩2,211 | +3.77% | 86.7만 |
|---|
| 2026.04.15 | ₩2,077 | ₩2,131 | ₩1,983 | ₩2,117 | +1.94% | 61.9만 |
|---|
| 2026.04.14 | ₩2,131 | ₩2,144 | ₩2,023 | ₩2,090 | -1.89% | 59만 |
|---|
| 2026.04.13 | ₩2,104 | ₩2,131 | ₩1,943 | ₩2,131 | +1.27% | 158.1만 |
|---|
| 2026.04.10 | ₩2,238 | ₩2,305 | ₩2,010 | ₩2,010 | -10.18% | 112.3만 |
|---|
| 2026.04.09 | ₩2,332 | ₩2,332 | ₩2,184 | ₩2,291 | -1.72% | 74.8만 |
|---|
| 2026.04.08 | ₩2,626 | ₩2,680 | ₩2,265 | ₩2,278 | -13.27% | 148.4만 |
|---|
| 2026.04.07 | ₩2,774 | ₩2,787 | ₩2,519 | ₩2,559 | -7.73% | 95.5만 |
|---|
| 2026.04.06 | ₩2,801 | ₩3,069 | ₩2,760 | ₩2,774 | -0.96% | 86.3만 |
|---|
| 2026.04.02 | ₩2,814 | ₩2,894 | ₩2,667 | ₩2,841 | +0.95% | 99.1만 |
|---|
| 2026.04.01 | ₩3,136 | ₩3,283 | ₩2,854 | ₩3,002 | -4.27% | 223.8만 |
|---|
| 2026.03.31 | ₩2,894 | ₩3,149 | ₩2,747 | ₩2,921 | +0.93% | 171.8만 |
|---|
| 2026.03.30 | ₩2,961 | ₩3,203 | ₩2,613 | ₩2,948 | -0.45% | 424.5만 |
|---|
| 2026.03.27 | ₩3,524 | ₩3,564 | ₩2,894 | ₩2,921 | -17.11% | 734.1만 |
|---|
| 2026.03.26 | ₩2,760 | ₩4,221 | ₩2,693 | ₩4,047 | +46.60% | 1.1억 |
|---|
| 2026.03.25 | ₩2,425 | ₩2,439 | ₩2,184 | ₩2,251 | -7.18% | 141.2만 |
|---|
| 2026.03.24 | ₩2,479 | ₩2,640 | ₩2,278 | ₩2,439 | -1.62% | 177.1만 |
|---|
| 2026.03.23 | ₩2,559 | ₩3,229 | ₩2,479 | ₩2,519 | -1.57% | 2009만 |
|---|
| 2026.03.20 | ₩2,948 | ₩3,082 | ₩2,050 | ₩2,050 | -30.45% | 185만 |
|---|
| 2026.03.19 | ₩2,894 | ₩2,948 | ₩2,680 | ₩2,921 | +0.93% | 91.2만 |
|---|
| 2026.03.18 | ₩2,868 | ₩3,069 | ₩2,801 | ₩2,988 | +4.21% | 128.1만 |
|---|
| 2026.03.17 | ₩3,095 | ₩3,471 | ₩2,881 | ₩2,935 | -5.19% | 243.5만 |
|---|
| 2026.03.16 | ₩3,497 | ₩3,578 | ₩2,881 | ₩3,203 | -8.43% | 678.8만 |
|---|
| 2026.03.13 | ₩2,546 | ₩3,792 | ₩2,479 | ₩3,685 | +44.74% | 8056.6만 |
|---|
| 2026.03.12 | ₩2,278 | ₩2,345 | ₩2,117 | ₩2,332 | +2.35% | 105.9만 |
|---|
| 2026.03.11 | ₩2,492 | ₩2,975 | ₩2,144 | ₩2,318 | -6.99% | 531만 |
|---|
| 2026.03.10 | ₩2,332 | ₩2,881 | ₩2,211 | ₩2,533 | +8.62% | 449.1만 |
|---|
| 2026.03.09 | ₩2,559 | ₩2,586 | ₩2,064 | ₩2,238 | -12.57% | 285.8만 |
|---|
| 2026.03.06 | ₩2,211 | ₩2,894 | ₩1,943 | ₩2,479 | +12.12% | 3884.7만 |
|---|
| 2026.03.05 | ₩1,822 | ₩2,050 | ₩1,675 | ₩1,903 | +4.41% | 1294.6만 |
|---|
| 2026.03.04 | ₩1,635 | ₩2,533 | ₩1,313 | ₩2,077 | +27.05% | 3.2억 |
|---|
| 2026.03.03 | ₩978 | ₩978 | ₩911 | ₩925 | -5.48% | 3.1만 |
|---|
| 2026.03.02 | ₩938 | ₩965 | ₩925 | ₩951 | +1.43% | 4.7만 |
|---|
| 2026.02.27 | ₩911 | ₩965 | ₩911 | ₩938 | +2.94% | 4.3만 |
|---|
| 2026.02.26 | ₩898 | ₩925 | ₩884 | ₩925 | +2.99% | 4.4만 |
|---|
| 2026.02.25 | ₩884 | ₩925 | ₩884 | ₩898 | +1.52% | 3.8만 |
|---|
| 2026.02.24 | ₩898 | ₩898 | ₩858 | ₩884 | -1.49% | 3.1만 |
|---|
| 2026.02.23 | ₩965 | ₩965 | ₩831 | ₩858 | -11.11% | 8.9만 |
|---|
| 2026.02.20 | ₩938 | ₩965 | ₩911 | ₩938 | 0.00% | 2.9만 |
|---|
| 2026.02.19 | ₩925 | ₩938 | ₩898 | ₩938 | +1.45% | 4.8만 |
|---|
| 2026.02.18 | ₩1,005 | ₩1,018 | ₩884 | ₩938 | -6.67% | 17.4만 |
|---|
| 2026.02.17 | ₩1,072 | ₩1,072 | ₩951 | ₩965 | -10.00% | 10만 |
|---|
| 2026.02.13 | ₩1,005 | ₩1,112 | ₩992 | ₩1,045 | +4.00% | 5.9만 |
|---|
| 2026.02.12 | ₩1,059 | ₩1,059 | ₩978 | ₩1,018 | -3.80% | 5.5만 |
|---|
| 2026.02.11 | ₩1,059 | ₩1,072 | ₩1,018 | ₩1,059 | 0.00% | 7.3만 |
|---|
| 2026.02.10 | ₩1,126 | ₩1,126 | ₩1,059 | ₩1,085 | -3.57% | 5.1만 |
|---|
| 2026.02.09 | ₩992 | ₩1,045 | ₩951 | ₩1,045 | +5.41% | 3.1만 |
|---|
| 2026.02.06 | ₩992 | ₩1,099 | ₩965 | ₩992 | 0.00% | 13만 |
|---|
| 2026.02.05 | ₩1,018 | ₩1,032 | ₩965 | ₩965 | -5.26% | 5.2만 |
|---|
| 2026.02.04 | ₩1,099 | ₩1,099 | ₩992 | ₩1,018 | -7.32% | 16.3만 |
|---|
| 2026.02.03 | ₩1,139 | ₩1,152 | ₩1,099 | ₩1,112 | -2.35% | 5.6만 |
|---|
| 2026.02.02 | ₩1,193 | ₩1,206 | ₩1,139 | ₩1,152 | -3.37% | 6.3만 |
|---|
| 2026.01.30 | ₩1,206 | ₩1,233 | ₩1,166 | ₩1,166 | -3.33% | 6.3만 |
|---|
| 2026.01.29 | ₩1,300 | ₩1,313 | ₩1,193 | ₩1,233 | -5.15% | 7.3만 |
|---|
| 2026.01.28 | ₩1,327 | ₩1,327 | ₩1,219 | ₩1,273 | -4.04% | 10.3만 |
|---|
| 2026.01.27 | ₩1,340 | ₩1,340 | ₩1,300 | ₩1,340 | 0.00% | 3.5만 |
|---|
| 2026.01.26 | ₩1,380 | ₩1,380 | ₩1,340 | ₩1,353 | -1.94% | 5.3만 |
|---|
| 2026.01.23 | ₩1,434 | ₩1,434 | ₩1,367 | ₩1,380 | -3.74% | 5만 |
|---|
| 2026.01.22 | ₩1,394 | ₩1,447 | ₩1,340 | ₩1,407 | +0.96% | 6.4만 |
|---|
| 2026.01.21 | ₩1,340 | ₩1,380 | ₩1,340 | ₩1,367 | +2.00% | 6.4만 |
|---|
| 2026.01.20 | ₩1,380 | ₩1,394 | ₩1,327 | ₩1,327 | -3.88% | 5.7만 |
|---|
| 2026.01.16 | ₩1,407 | ₩1,434 | ₩1,380 | ₩1,380 | -1.90% | 4만 |
|---|
| 2026.01.15 | ₩1,394 | ₩1,420 | ₩1,367 | ₩1,394 | 0.00% | 7.5만 |
|---|
| 2026.01.14 | ₩1,407 | ₩1,407 | ₩1,340 | ₩1,394 | -0.95% | 9.3만 |
|---|
| 2026.01.13 | ₩1,501 | ₩1,501 | ₩1,407 | ₩1,407 | -6.25% | 12.4만 |
|---|
| 2026.01.12 | ₩1,487 | ₩1,501 | ₩1,447 | ₩1,487 | 0.00% | 4.5만 |
|---|
| 2026.01.09 | ₩1,554 | ₩1,554 | ₩1,461 | ₩1,474 | -5.17% | 8.3만 |
|---|
| 2026.01.08 | ₩1,434 | ₩1,514 | ₩1,420 | ₩1,501 | +4.67% | 12.9만 |
|---|
| 2026.01.07 | ₩1,474 | ₩1,528 | ₩1,420 | ₩1,434 | -2.73% | 13.6만 |
|---|
| 2026.01.06 | ₩1,514 | ₩1,554 | ₩1,447 | ₩1,474 | -2.65% | 19만 |
|---|
| 2026.01.05 | ₩1,273 | ₩1,474 | ₩1,219 | ₩1,420 | +11.58% | 31.4만 |
|---|
| 2026.01.02 | ₩1,219 | ₩1,260 | ₩1,179 | ₩1,193 | -2.20% | 8.1만 |
|---|
| 2025.12.31 | ₩1,233 | ₩1,260 | ₩1,139 | ₩1,179 | -4.35% | 58.5만 |
|---|
| 2025.12.30 | ₩1,206 | ₩1,286 | ₩1,085 | ₩1,260 | +4.44% | 79.1만 |
|---|
| 2025.12.29 | ₩1,394 | ₩1,434 | ₩1,246 | ₩1,246 | -10.58% | 43.4만 |
|---|
| 2025.12.26 | ₩1,501 | ₩1,528 | ₩1,434 | ₩1,447 | -3.57% | 15만 |
|---|
| 2025.12.24 | ₩1,581 | ₩1,648 | ₩1,420 | ₩1,474 | -6.78% | 25.6만 |
|---|
| 2025.12.23 | ₩1,755 | ₩1,755 | ₩1,581 | ₩1,595 | -9.16% | 28.6만 |
|---|
| 2025.12.22 | ₩1,876 | ₩1,876 | ₩1,742 | ₩1,755 | -6.43% | 13.7만 |
|---|
| 2025.12.19 | ₩1,742 | ₩1,849 | ₩1,742 | ₩1,796 | +3.08% | 6.2만 |
|---|
| 2025.12.18 | ₩1,822 | ₩1,876 | ₩1,675 | ₩1,729 | -5.15% | 14.2만 |
|---|
| 2025.12.17 | ₩1,876 | ₩1,903 | ₩1,782 | ₩1,796 | -4.29% | 6.4만 |
|---|
| 2025.12.16 | ₩1,970 | ₩1,997 | ₩1,849 | ₩1,889 | -4.08% | 10.4만 |
|---|
| 2025.12.15 | ₩2,144 | ₩2,157 | ₩1,970 | ₩1,970 | -8.12% | 14.9만 |
|---|
| 2025.12.12 | ₩2,224 | ₩2,251 | ₩2,117 | ₩2,117 | -4.82% | 12.3만 |
|---|
| 2025.12.11 | ₩2,265 | ₩2,291 | ₩2,224 | ₩2,224 | -1.78% | 14.2만 |
|---|
| 2025.12.10 | ₩2,278 | ₩2,372 | ₩2,265 | ₩2,265 | -0.59% | 14.3만 |
|---|
| 2025.12.09 | ₩2,171 | ₩2,358 | ₩2,171 | ₩2,332 | +7.41% | 18.9만 |
|---|
| 2025.12.08 | ₩2,211 | ₩2,211 | ₩2,157 | ₩2,198 | -0.61% | 6.2만 |
|---|
| 2025.12.05 | ₩2,318 | ₩2,332 | ₩2,131 | ₩2,184 | -5.78% | 18.4만 |
|---|
| 2025.12.04 | ₩2,224 | ₩2,332 | ₩2,171 | ₩2,318 | +4.22% | 9.5만 |
|---|
| 2025.12.03 | ₩2,144 | ₩2,224 | ₩2,117 | ₩2,224 | +3.75% | 5만 |
|---|
| 2025.12.02 | ₩2,157 | ₩2,305 | ₩2,104 | ₩2,157 | 0.00% | 6만 |
|---|
| 2025.12.01 | ₩2,251 | ₩2,278 | ₩2,144 | ₩2,157 | -4.17% | 10.1만 |
|---|
| 2025.11.28 | ₩2,278 | ₩2,399 | ₩2,265 | ₩2,318 | +1.76% | 8.9만 |
|---|
| 2025.11.26 | ₩2,198 | ₩2,291 | ₩2,198 | ₩2,251 | +2.44% | 6.7만 |
|---|
| 2025.11.25 | ₩2,117 | ₩2,171 | ₩2,090 | ₩2,171 | +2.53% | 6.1만 |
|---|
| 2025.11.24 | ₩2,117 | ₩2,171 | ₩2,064 | ₩2,157 | +1.90% | 6.1만 |
|---|
| 2025.11.21 | ₩2,010 | ₩2,144 | ₩1,997 | ₩2,117 | +5.33% | 23.3만 |
|---|
| 2025.11.20 | ₩2,157 | ₩2,238 | ₩2,023 | ₩2,023 | -6.21% | 19.6만 |
|---|
| 2025.11.19 | ₩2,184 | ₩2,278 | ₩2,090 | ₩2,117 | -3.07% | 30.9만 |
|---|
| 2025.11.18 | ₩2,023 | ₩2,184 | ₩2,023 | ₩2,184 | +7.95% | 16.5만 |
|---|
| 2025.11.17 | ₩1,956 | ₩2,077 | ₩1,943 | ₩1,997 | +2.05% | 25.7만 |
|---|
| 2025.11.14 | ₩2,064 | ₩2,117 | ₩1,956 | ₩1,970 | -4.55% | 22.6만 |
|---|
| 2025.11.13 | ₩2,318 | ₩2,372 | ₩2,104 | ₩2,144 | -7.51% | 18.7만 |
|---|
| 2025.11.12 | ₩2,224 | ₩2,425 | ₩2,211 | ₩2,332 | +4.82% | 28만 |
|---|
| 2025.11.11 | ₩2,184 | ₩2,265 | ₩2,157 | ₩2,211 | +1.23% | 6.4만 |
|---|
| 2025.11.10 | ₩2,198 | ₩2,238 | ₩2,144 | ₩2,184 | -0.61% | 9.1만 |
|---|
| 2025.11.07 | ₩2,064 | ₩2,184 | ₩2,010 | ₩2,184 | +5.84% | 11.9만 |
|---|
| 2025.11.06 | ₩2,345 | ₩2,345 | ₩2,090 | ₩2,131 | -9.14% | 23.5만 |
|---|
| 2025.11.05 | ₩2,157 | ₩2,399 | ₩2,157 | ₩2,372 | +9.94% | 15.4만 |
|---|
| 2025.11.04 | ₩2,385 | ₩2,399 | ₩2,198 | ₩2,238 | -6.18% | 45만 |
|---|
| 2025.11.03 | ₩2,519 | ₩2,519 | ₩2,412 | ₩2,452 | -2.66% | 18.4만 |
|---|
| 2025.10.31 | ₩2,559 | ₩2,559 | ₩2,425 | ₩2,506 | -2.09% | 26.9만 |
|---|
| 2025.10.30 | ₩2,519 | ₩2,613 | ₩2,479 | ₩2,519 | 0.00% | 25.7만 |
|---|
| 2025.10.29 | ₩2,586 | ₩2,787 | ₩2,559 | ₩2,573 | -0.52% | 63.6만 |
|---|
| 2025.10.28 | ₩2,760 | ₩2,801 | ₩2,559 | ₩2,573 | -6.80% | 30.8만 |
|---|
| 2025.10.27 | ₩2,827 | ₩2,827 | ₩2,680 | ₩2,720 | -3.79% | 23.1만 |
|---|
| 2025.10.24 | ₩2,760 | ₩2,854 | ₩2,734 | ₩2,787 | +0.97% | 19.7만 |
|---|
| 2025.10.23 | ₩2,747 | ₩2,787 | ₩2,720 | ₩2,747 | 0.00% | 23.7만 |
|---|
| 2025.10.22 | ₩3,109 | ₩3,136 | ₩2,640 | ₩2,720 | -12.50% | 81.7만 |
|---|
| 2025.10.21 | ₩3,243 | ₩3,270 | ₩3,149 | ₩3,149 | -2.89% | 21.1만 |
|---|
| 2025.10.20 | ₩3,377 | ₩3,444 | ₩3,216 | ₩3,256 | -3.57% | 35만 |
|---|
| 2025.10.17 | ₩3,524 | ₩3,578 | ₩3,350 | ₩3,363 | -4.56% | 47.2만 |
|---|
| 2025.10.16 | ₩3,672 | ₩3,685 | ₩3,484 | ₩3,524 | -4.01% | 39.4만 |
|---|
| 2025.10.15 | ₩3,658 | ₩3,765 | ₩3,618 | ₩3,672 | +0.37% | 18.4만 |
|---|
| 2025.10.14 | ₩3,618 | ₩3,739 | ₩3,564 | ₩3,685 | +1.85% | 30.7만 |
|---|
| 2025.10.13 | ₩3,578 | ₩3,725 | ₩3,497 | ₩3,698 | +3.37% | 28.2만 |
|---|
| 2025.10.10 | ₩3,953 | ₩3,953 | ₩3,511 | ₩3,524 | -10.85% | 96.1만 |
|---|