시장 데이터를 불러오는 중
전체 종목
Fabric.AI, Inc. - Common Stock 과거 주가
Fabric.AI, Inc. - Common Stock · FABC · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fabric.AI, Inc. - Common Stock · FABC · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,082 | ₩3,176 | ₩3,002 | ₩3,015 | -2.17% | 5.8만 |
| 2026.10.08 | ₩3,042 | ₩3,082 | ₩2,935 | ₩3,002 | -1.32% | 10.6만 |
| 2026.10.07 | ₩3,082 | ₩3,270 | ₩3,028 | ₩3,082 | 0.00% | 17.2만 |
| 2026.10.06 | ₩3,109 | ₩3,350 | ₩3,095 | ₩3,149 | +1.29% | 9만 |
| 2026.10.05 | ₩3,149 | ₩3,149 | ₩3,042 | ₩3,095 | -1.70% | 8만 |
| 2026.10.02 | ₩3,122 | ₩3,296 | ₩3,028 | ₩3,136 | +0.43% | 9만 |
| 2026.10.01 | ₩3,028 | ₩3,149 | ₩3,028 | ₩3,069 | +1.33% | 7.2만 |
| 2026.09.30 | ₩3,162 | ₩3,162 | ₩3,042 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,055 |
| -3.39% |
| 3.2만 |
| 2026.09.29 | ₩3,216 | ₩3,216 | ₩3,028 | ₩3,069 | -4.58% | 5.4만 |
|---|
| 2026.09.28 | ₩3,256 | ₩3,296 | ₩3,055 | ₩3,162 | -2.88% | 10.9만 |
|---|
| 2026.09.25 | ₩3,082 | ₩3,323 | ₩3,028 | ₩3,229 | +4.78% | 14.3만 |
|---|
| 2026.09.24 | ₩3,069 | ₩3,136 | ₩2,948 | ₩3,095 | +0.87% | 11.6만 |
|---|
| 2026.09.23 | ₩2,948 | ₩3,136 | ₩2,841 | ₩3,069 | +4.09% | 16만 |
|---|
| 2026.09.22 | ₩2,881 | ₩3,002 | ₩2,841 | ₩2,921 | +1.40% | 15.1만 |
|---|
| 2026.09.21 | ₩2,868 | ₩3,002 | ₩2,841 | ₩2,921 | +1.87% | 12.1만 |
|---|
| 2026.09.18 | ₩3,136 | ₩3,176 | ₩2,814 | ₩2,868 | -8.55% | 35.7만 |
|---|
| 2026.09.17 | ₩3,122 | ₩3,189 | ₩3,042 | ₩3,069 | -1.72% | 8.4만 |
|---|
| 2026.09.16 | ₩3,082 | ₩3,216 | ₩2,975 | ₩3,015 | -2.17% | 13.2만 |
|---|
| 2026.09.15 | ₩3,189 | ₩3,189 | ₩2,975 | ₩3,015 | -5.46% | 21.4만 |
|---|
| 2026.09.14 | ₩3,270 | ₩3,270 | ₩3,122 | ₩3,136 | -4.10% | 14.1만 |
|---|
| 2026.09.11 | ₩3,270 | ₩3,337 | ₩3,189 | ₩3,256 | -0.41% | 9.4만 |
|---|
| 2026.09.10 | ₩3,323 | ₩3,350 | ₩3,162 | ₩3,162 | -4.84% | 14.7만 |
|---|
| 2026.09.09 | ₩3,323 | ₩3,377 | ₩3,256 | ₩3,283 | -1.21% | 6.7만 |
|---|
| 2026.09.08 | ₩3,417 | ₩3,497 | ₩3,296 | ₩3,350 | -1.96% | 9.9만 |
|---|
| 2026.09.04 | ₩3,404 | ₩3,538 | ₩3,310 | ₩3,363 | -1.18% | 18.2만 |
|---|
| 2026.09.03 | ₩3,511 | ₩3,511 | ₩3,377 | ₩3,430 | -2.29% | 5.9만 |
|---|
| 2026.09.02 | ₩3,296 | ₩3,511 | ₩3,256 | ₩3,404 | +3.25% | 10.5만 |
|---|
| 2026.09.01 | ₩3,430 | ₩3,511 | ₩3,243 | ₩3,283 | -4.30% | 22.8만 |
|---|
| 2026.08.31 | ₩3,631 | ₩3,631 | ₩3,283 | ₩3,511 | -3.32% | 27만 |
|---|
| 2026.08.28 | ₩3,739 | ₩3,819 | ₩3,578 | ₩3,605 | -3.58% | 14.8만 |
|---|
| 2026.08.27 | ₩3,792 | ₩4,033 | ₩3,725 | ₩3,739 | -1.41% | 17.2만 |
|---|
| 2026.08.26 | ₩3,618 | ₩3,873 | ₩3,618 | ₩3,806 | +5.19% | 8.8만 |
|---|
| 2026.08.25 | ₩3,765 | ₩3,886 | ₩3,618 | ₩3,645 | -3.20% | 12.7만 |
|---|
| 2026.08.24 | ₩3,846 | ₩3,873 | ₩3,752 | ₩3,806 | -1.05% | 7만 |
|---|
| 2026.08.21 | ₩3,779 | ₩3,846 | ₩3,645 | ₩3,792 | +0.35% | 9.8만 |
|---|
| 2026.08.20 | ₩3,672 | ₩3,846 | ₩3,672 | ₩3,698 | +0.73% | 13만 |
|---|
| 2026.08.19 | ₩4,074 | ₩4,141 | ₩3,658 | ₩3,685 | -9.54% | 22.9만 |
|---|
| 2026.08.18 | ₩3,739 | ₩4,087 | ₩3,698 | ₩4,074 | +8.96% | 27.1만 |
|---|
| 2026.08.17 | ₩3,752 | ₩4,047 | ₩3,672 | ₩3,859 | +2.86% | 47.4만 |
|---|
| 2026.08.14 | ₩3,832 | ₩3,886 | ₩3,645 | ₩3,792 | -1.05% | 18.8만 |
|---|
| 2026.08.13 | ₩3,578 | ₩3,832 | ₩3,578 | ₩3,685 | +3.00% | 11만 |
|---|
| 2026.08.12 | ₩3,873 | ₩3,980 | ₩3,618 | ₩3,631 | -6.23% | 33.6만 |
|---|
| 2026.08.11 | ₩3,685 | ₩4,007 | ₩3,618 | ₩3,712 | +0.73% | 75.6만 |
|---|
| 2026.08.10 | ₩3,752 | ₩3,752 | ₩3,497 | ₩3,524 | -6.07% | 12.3만 |
|---|
| 2026.08.07 | ₩3,591 | ₩3,806 | ₩3,363 | ₩3,712 | +3.36% | 11만 |
|---|
| 2026.08.06 | ₩3,658 | ₩3,873 | ₩3,484 | ₩3,605 | -1.47% | 16.6만 |
|---|
| 2026.08.05 | ₩3,846 | ₩3,846 | ₩3,578 | ₩3,672 | -4.53% | 26.1만 |
|---|
| 2026.08.04 | ₩3,819 | ₩4,060 | ₩3,672 | ₩3,899 | +2.11% | 65.5만 |
|---|
| 2026.08.03 | ₩3,578 | ₩3,752 | ₩3,363 | ₩3,658 | +2.25% | 26.9만 |
|---|
| 2026.07.31 | ₩3,524 | ₩3,551 | ₩3,216 | ₩3,350 | -4.94% | 9.7만 |
|---|
| 2026.07.30 | ₩3,176 | ₩3,497 | ₩3,176 | ₩3,430 | +8.02% | 14만 |
|---|
| 2026.07.29 | ₩3,350 | ₩3,417 | ₩3,149 | ₩3,162 | -5.60% | 29.5만 |
|---|
| 2026.07.28 | ₩3,323 | ₩3,444 | ₩3,095 | ₩3,323 | 0.00% | 17.9만 |
|---|
| 2026.07.27 | ₩3,538 | ₩3,538 | ₩3,136 | ₩3,377 | -4.55% | 31.5만 |
|---|
| 2026.07.24 | ₩3,538 | ₩3,551 | ₩3,377 | ₩3,390 | -4.17% | 10.7만 |
|---|
| 2026.07.23 | ₩3,471 | ₩3,618 | ₩3,350 | ₩3,511 | +1.16% | 17.2만 |
|---|
| 2026.07.22 | ₩3,698 | ₩3,698 | ₩3,524 | ₩3,551 | -3.99% | 5만 |
|---|
| 2026.07.21 | ₩3,698 | ₩3,846 | ₩3,658 | ₩3,658 | -1.09% | 18만 |
|---|
| 2026.07.20 | ₩3,524 | ₩3,564 | ₩3,350 | ₩3,524 | 0.00% | 10.9만 |
|---|
| 2026.07.17 | ₩3,390 | ₩3,564 | ₩3,363 | ₩3,404 | +0.40% | 18.4만 |
|---|
| 2026.07.16 | ₩3,538 | ₩3,658 | ₩3,350 | ₩3,524 | -0.38% | 21.5만 |
|---|
| 2026.07.15 | ₩3,618 | ₩3,913 | ₩3,484 | ₩3,551 | -1.85% | 28.9만 |
|---|
| 2026.07.14 | ₩3,538 | ₩3,779 | ₩3,524 | ₩3,551 | +0.38% | 13.2만 |
|---|
| 2026.07.13 | ₩3,564 | ₩3,698 | ₩3,417 | ₩3,484 | -2.26% | 21.5만 |
|---|
| 2026.07.10 | ₩3,564 | ₩3,712 | ₩3,390 | ₩3,564 | 0.00% | 26.6만 |
|---|
| 2026.07.09 | ₩3,618 | ₩3,819 | ₩3,538 | ₩3,605 | -0.37% | 28.4만 |
|---|
| 2026.07.08 | ₩3,658 | ₩3,846 | ₩3,377 | ₩3,484 | -4.76% | 71.3만 |
|---|
| 2026.07.07 | ₩3,551 | ₩3,846 | ₩3,417 | ₩3,819 | +7.55% | 55.4만 |
|---|
| 2026.07.06 | ₩4,100 | ₩4,181 | ₩3,363 | ₩3,618 | -11.76% | 280.2만 |
|---|
| 2026.07.02 | ₩4,690 | ₩4,971 | ₩4,221 | ₩4,489 | -4.29% | 69.2만 |
|---|
| 2026.07.01 | ₩4,891 | ₩5,172 | ₩4,690 | ₩4,757 | -2.74% | 22.4만 |
|---|
| 2026.06.30 | ₩5,588 | ₩6,124 | ₩4,864 | ₩4,945 | -11.51% | 96.5만 |
|---|
| 2026.06.29 | ₩4,556 | ₩5,414 | ₩4,100 | ₩5,414 | +18.82% | 97.4만 |
|---|
| 2026.06.26 | ₩3,953 | ₩4,221 | ₩3,940 | ₩4,194 | +6.10% | 20.1만 |
|---|
| 2026.06.25 | ₩4,154 | ₩4,489 | ₩3,765 | ₩4,141 | -0.32% | 51.2만 |
|---|
| 2026.06.24 | ₩4,355 | ₩4,543 | ₩3,873 | ₩4,127 | -5.23% | 83.5만 |
|---|
| 2026.06.23 | ₩4,489 | ₩4,931 | ₩4,328 | ₩4,328 | -3.58% | 40만 |
|---|
| 2026.06.22 | ₩4,918 | ₩5,065 | ₩4,502 | ₩4,717 | -4.09% | 55.5만 |
|---|
| 2026.06.18 | ₩4,703 | ₩5,065 | ₩4,556 | ₩4,958 | +5.41% | 43.7만 |
|---|
| 2026.06.17 | ₩4,636 | ₩4,931 | ₩4,502 | ₩4,516 | -2.60% | 35.4만 |
|---|
| 2026.06.16 | ₩4,543 | ₩5,146 | ₩4,543 | ₩4,596 | +1.18% | 42.1만 |
|---|
| 2026.06.15 | ₩5,226 | ₩5,293 | ₩4,489 | ₩4,583 | -12.31% | 73만 |
|---|
| 2026.06.12 | ₩5,400 | ₩5,494 | ₩4,904 | ₩5,012 | -7.20% | 60.2만 |
|---|
| 2026.06.11 | ₩4,824 | ₩5,400 | ₩4,409 | ₩5,239 | +8.61% | 85.6만 |
|---|
| 2026.06.10 | ₩5,025 | ₩5,467 | ₩4,529 | ₩4,529 | -9.87% | 70만 |
|---|
| 2026.06.09 | ₩5,347 | ₩5,950 | ₩4,824 | ₩5,119 | -4.26% | 95.5만 |
|---|
| 2026.06.08 | ₩6,137 | ₩6,405 | ₩4,918 | ₩4,918 | -19.87% | 99.8만 |
|---|
| 2026.06.05 | ₩7,745 | ₩7,853 | ₩5,682 | ₩5,695 | -26.47% | 118.7만 |
|---|
| 2026.06.04 | ₩7,209 | ₩7,692 | ₩6,633 | ₩7,638 | +5.95% | 94만 |
|---|
| 2026.06.03 | ₩6,995 | ₩8,174 | ₩6,848 | ₩7,370 | +5.36% | 255.1만 |
|---|
| 2026.06.02 | ₩6,767 | ₩7,196 | ₩6,378 | ₩6,633 | -1.98% | 77.4만 |
|---|
| 2026.06.01 | ₩7,075 | ₩7,598 | ₩6,566 | ₩6,767 | -4.36% | 88.3만 |
|---|
| 2026.05.29 | ₩7,102 | ₩7,477 | ₩6,633 | ₩7,169 | +0.94% | 56.8만 |
|---|
| 2026.05.28 | ₩7,598 | ₩8,174 | ₩7,035 | ₩7,531 | -0.88% | 74.6만 |
|---|
| 2026.05.27 | ₩7,477 | ₩7,759 | ₩6,821 | ₩7,598 | +1.61% | 88만 |
|---|
| 2026.05.26 | ₩7,866 | ₩8,094 | ₩6,901 | ₩7,276 | -7.50% | 164.7만 |
|---|
| 2026.05.22 | ₩6,955 | ₩8,415 | ₩6,633 | ₩8,161 | +17.34% | 192.3만 |
|---|
| 2026.05.21 | ₩6,177 | ₩6,968 | ₩6,057 | ₩6,834 | +10.63% | 104.7만 |
|---|
| 2026.05.20 | ₩5,775 | ₩6,968 | ₩5,494 | ₩6,285 | +8.82% | 127.7만 |
|---|
| 2026.05.19 | ₩5,548 | ₩5,923 | ₩5,092 | ₩5,708 | +2.90% | 56.8만 |
|---|
| 2026.05.18 | ₩5,561 | ₩6,003 | ₩4,583 | ₩5,695 | +2.41% | 141.1만 |
|---|
| 2026.05.15 | ₩5,414 | ₩5,749 | ₩5,065 | ₩5,119 | -5.45% | 81.7만 |
|---|
| 2026.05.14 | ₩6,124 | ₩6,620 | ₩5,387 | ₩5,628 | -8.10% | 160.4만 |
|---|
| 2026.05.13 | ₩6,606 | ₩7,263 | ₩5,387 | ₩6,432 | -2.64% | 129.7만 |
|---|
| 2026.05.12 | ₩5,829 | ₩7,705 | ₩4,971 | ₩6,727 | +15.40% | 519.5만 |
|---|
| 2026.05.11 | ₩5,990 | ₩6,030 | ₩4,958 | ₩5,481 | -8.50% | 101.4만 |
|---|
| 2026.05.08 | ₩6,311 | ₩6,352 | ₩5,414 | ₩6,124 | -2.97% | 118.8만 |
|---|
| 2026.05.07 | ₩5,360 | ₩6,566 | ₩5,226 | ₩6,445 | +20.25% | 310.2만 |
|---|
| 2026.05.06 | ₩4,422 | ₩5,186 | ₩4,248 | ₩5,012 | +13.33% | 154.5만 |
|---|
| 2026.05.05 | ₩4,020 | ₩4,663 | ₩3,752 | ₩4,502 | +12.00% | 161.4만 |
|---|
| 2026.05.04 | ₩3,739 | ₩4,208 | ₩3,685 | ₩3,940 | +5.38% | 98.6만 |
|---|
| 2026.05.01 | ₩3,739 | ₩3,779 | ₩3,497 | ₩3,672 | -1.79% | 60.7만 |
|---|
| 2026.04.30 | ₩3,712 | ₩4,127 | ₩3,417 | ₩3,578 | -3.61% | 225.4만 |
|---|
| 2026.04.29 | ₩3,819 | ₩4,020 | ₩3,296 | ₩3,618 | -5.26% | 248.1만 |
|---|
| 2026.04.28 | ₩3,618 | ₩6,781 | ₩3,497 | ₩4,154 | +14.81% | 9304.5만 |
|---|
| 2026.04.27 | ₩3,377 | ₩3,417 | ₩3,243 | ₩3,363 | -0.40% | 2만 |
|---|
| 2026.04.24 | ₩3,390 | ₩3,457 | ₩3,176 | ₩3,404 | +0.40% | 4만 |
|---|
| 2026.04.23 | ₩3,497 | ₩3,524 | ₩3,296 | ₩3,310 | -5.36% | 8.5만 |
|---|
| 2026.04.22 | ₩3,564 | ₩3,765 | ₩3,430 | ₩3,578 | +0.38% | 13.1만 |
|---|
| 2026.04.21 | ₩3,631 | ₩3,806 | ₩3,363 | ₩3,538 | -2.58% | 9.9만 |
|---|
| 2026.04.20 | ₩3,645 | ₩3,739 | ₩3,270 | ₩3,631 | -0.37% | 11.5만 |
|---|
| 2026.04.17 | ₩3,645 | ₩4,342 | ₩3,377 | ₩3,564 | -2.21% | 42만 |
|---|
| 2026.04.16 | ₩3,296 | ₩3,698 | ₩3,296 | ₩3,672 | +11.38% | 3.6만 |
|---|
| 2026.04.15 | ₩3,162 | ₩3,551 | ₩3,162 | ₩3,497 | +10.59% | 4.5만 |
|---|
| 2026.04.14 | ₩3,122 | ₩3,283 | ₩2,975 | ₩3,216 | +3.00% | 9.6만 |
|---|
| 2026.04.13 | ₩2,881 | ₩3,176 | ₩2,841 | ₩3,109 | +7.91% | 9.8만 |
|---|
| 2026.04.10 | ₩2,734 | ₩2,975 | ₩2,707 | ₩2,841 | +3.92% | 13.9만 |
|---|
| 2026.04.09 | ₩2,680 | ₩2,841 | ₩2,640 | ₩2,720 | +1.50% | 8.1만 |
|---|
| 2026.04.08 | ₩2,787 | ₩2,961 | ₩2,693 | ₩2,734 | -1.92% | 7.4만 |
|---|
| 2026.04.07 | ₩2,921 | ₩2,975 | ₩2,573 | ₩2,707 | -7.34% | 15.9만 |
|---|
| 2026.04.06 | ₩2,653 | ₩2,948 | ₩2,653 | ₩2,921 | +10.10% | 3.1만 |
|---|
| 2026.04.02 | ₩2,760 | ₩2,921 | ₩2,466 | ₩2,626 | -4.85% | 18.2만 |
|---|
| 2026.04.01 | ₩2,492 | ₩2,881 | ₩2,425 | ₩2,760 | +10.75% | 11.6만 |
|---|
| 2026.03.31 | ₩2,385 | ₩2,854 | ₩2,385 | ₩2,479 | +3.93% | 8.8만 |
|---|
| 2026.03.30 | ₩2,586 | ₩2,600 | ₩2,198 | ₩2,385 | -7.77% | 4.4만 |
|---|
| 2026.03.27 | ₩2,734 | ₩2,734 | ₩2,385 | ₩2,452 | -10.29% | 4.4만 |
|---|
| 2026.03.26 | ₩2,827 | ₩2,988 | ₩2,707 | ₩2,720 | -3.79% | 2만 |
|---|
| 2026.03.25 | ₩3,189 | ₩3,189 | ₩2,787 | ₩3,015 | -5.46% | 13.3만 |
|---|
| 2026.03.24 | ₩3,350 | ₩3,350 | ₩3,109 | ₩3,109 | -7.20% | 6만 |
|---|
| 2026.03.23 | ₩3,497 | ₩3,712 | ₩3,216 | ₩3,310 | -5.36% | 12.7만 |
|---|
| 2026.03.20 | ₩3,564 | ₩3,578 | ₩3,390 | ₩3,497 | -1.88% | 2.6만 |
|---|
| 2026.03.19 | ₩3,618 | ₩3,658 | ₩3,323 | ₩3,538 | -2.22% | 10.6만 |
|---|
| 2026.03.18 | ₩3,511 | ₩3,752 | ₩3,417 | ₩3,698 | +5.34% | 6.5만 |
|---|
| 2026.03.17 | ₩3,685 | ₩3,873 | ₩3,591 | ₩3,605 | -2.18% | 8만 |
|---|
| 2026.03.16 | ₩3,618 | ₩3,698 | ₩3,564 | ₩3,618 | 0.00% | 2.9만 |
|---|
| 2026.03.13 | ₩3,484 | ₩3,685 | ₩3,484 | ₩3,578 | +2.69% | 2.9만 |
|---|
| 2026.03.12 | ₩3,873 | ₩3,913 | ₩3,444 | ₩3,457 | -10.73% | 14.1만 |
|---|
| 2026.03.11 | ₩3,712 | ₩3,940 | ₩3,417 | ₩3,899 | +5.05% | 12.5만 |
|---|
| 2026.03.10 | ₩3,404 | ₩3,873 | ₩3,296 | ₩3,444 | +1.18% | 25.2만 |
|---|
| 2026.03.09 | ₩3,109 | ₩3,471 | ₩2,948 | ₩3,390 | +9.05% | 9.9만 |
|---|
| 2026.03.06 | ₩3,243 | ₩3,377 | ₩2,961 | ₩3,189 | -1.65% | 8.9만 |
|---|
| 2026.03.05 | ₩3,283 | ₩3,511 | ₩3,256 | ₩3,296 | +0.41% | 3.1만 |
|---|
| 2026.03.04 | ₩3,524 | ₩3,578 | ₩3,283 | ₩3,283 | -6.84% | 21.2만 |
|---|
| 2026.03.03 | ₩3,189 | ₩3,444 | ₩2,908 | ₩3,377 | +5.88% | 15.3만 |
|---|
| 2026.03.02 | ₩3,189 | ₩3,390 | ₩2,975 | ₩3,243 | +1.68% | 24.3만 |
|---|
| 2026.02.27 | ₩3,176 | ₩3,350 | ₩3,015 | ₩3,176 | 0.00% | 15.2만 |
|---|
| 2026.02.26 | ₩3,752 | ₩3,913 | ₩3,055 | ₩3,229 | -13.93% | 17.8만 |
|---|
| 2026.02.25 | ₩3,256 | ₩3,873 | ₩3,149 | ₩3,698 | +13.58% | 9.6만 |
|---|
| 2026.02.24 | ₩3,002 | ₩3,457 | ₩2,908 | ₩3,176 | +5.80% | 26.1만 |
|---|
| 2026.02.23 | ₩3,122 | ₩3,203 | ₩2,827 | ₩3,095 | -0.86% | 22.3만 |
|---|
| 2026.02.20 | ₩3,189 | ₩3,377 | ₩3,082 | ₩3,149 | -1.26% | 10.9만 |
|---|
| 2026.02.19 | ₩3,323 | ₩3,564 | ₩3,109 | ₩3,229 | -2.82% | 10.8만 |
|---|
| 2026.02.18 | ₩3,310 | ₩3,779 | ₩3,015 | ₩3,323 | +0.40% | 17.3만 |
|---|
| 2026.02.17 | ₩3,417 | ₩3,417 | ₩3,283 | ₩3,363 | -1.57% | 1만 |
|---|
| 2026.02.13 | ₩3,229 | ₩3,471 | ₩3,176 | ₩3,270 | +1.24% | 14만 |
|---|
| 2026.02.12 | ₩3,363 | ₩3,430 | ₩3,256 | ₩3,323 | -1.20% | 3.2만 |
|---|
| 2026.02.11 | ₩3,605 | ₩3,618 | ₩3,082 | ₩3,270 | -9.29% | 13.1만 |
|---|
| 2026.02.10 | ₩3,578 | ₩3,779 | ₩3,430 | ₩3,430 | -4.12% | 11만 |
|---|
| 2026.02.09 | ₩3,323 | ₩3,578 | ₩3,323 | ₩3,511 | +5.65% | 2.3만 |
|---|
| 2026.02.06 | ₩3,216 | ₩3,350 | ₩3,122 | ₩3,296 | +2.50% | 9.2만 |
|---|
| 2026.02.05 | ₩3,631 | ₩3,846 | ₩3,109 | ₩3,136 | -13.65% | 30.2만 |
|---|
| 2026.02.04 | ₩3,618 | ₩3,739 | ₩3,444 | ₩3,631 | +0.37% | 6만 |
|---|
| 2026.02.03 | ₩3,672 | ₩3,672 | ₩3,471 | ₩3,564 | -2.92% | 3.4만 |
|---|
| 2026.02.02 | ₩3,846 | ₩3,913 | ₩3,538 | ₩3,645 | -5.23% | 17.3만 |
|---|
| 2026.01.30 | ₩3,886 | ₩4,141 | ₩3,645 | ₩3,859 | -0.69% | 16.6만 |
|---|
| 2026.01.29 | ₩3,886 | ₩3,953 | ₩3,685 | ₩3,819 | -1.72% | 16만 |
|---|
| 2026.01.28 | ₩3,913 | ₩4,060 | ₩3,819 | ₩3,913 | 0.00% | 2.3만 |
|---|
| 2026.01.27 | ₩3,806 | ₩3,940 | ₩3,779 | ₩3,832 | +0.70% | 2.1만 |
|---|
| 2026.01.26 | ₩3,886 | ₩3,966 | ₩3,658 | ₩3,846 | -1.03% | 13.7만 |
|---|
| 2026.01.23 | ₩3,980 | ₩3,993 | ₩3,698 | ₩3,886 | -2.36% | 12.1만 |
|---|
| 2026.01.22 | ₩3,940 | ₩4,087 | ₩3,725 | ₩3,926 | -0.34% | 21.9만 |
|---|
| 2026.01.21 | ₩3,832 | ₩3,953 | ₩3,658 | ₩3,859 | +0.70% | 10.2만 |
|---|
| 2026.01.20 | ₩4,020 | ₩4,167 | ₩3,672 | ₩3,712 | -7.67% | 9.8만 |
|---|
| 2026.01.16 | ₩4,382 | ₩4,435 | ₩4,100 | ₩4,261 | -2.75% | 12.5만 |
|---|
| 2026.01.15 | ₩4,127 | ₩4,502 | ₩4,033 | ₩4,409 | +6.82% | 10.9만 |
|---|
| 2026.01.14 | ₩4,208 | ₩4,355 | ₩3,980 | ₩4,181 | -0.64% | 15.4만 |
|---|
| 2026.01.13 | ₩4,141 | ₩4,355 | ₩3,926 | ₩4,194 | +1.29% | 12.5만 |
|---|
| 2026.01.12 | ₩4,288 | ₩4,435 | ₩3,578 | ₩4,087 | -4.69% | 14만 |
|---|
| 2026.01.09 | ₩4,355 | ₩4,489 | ₩4,087 | ₩4,342 | -0.31% | 11.2만 |
|---|
| 2026.01.08 | ₩4,127 | ₩4,355 | ₩3,993 | ₩4,288 | +3.90% | 18.4만 |
|---|
| 2026.01.07 | ₩4,194 | ₩4,489 | ₩3,886 | ₩4,141 | -1.28% | 9.8만 |
|---|
| 2026.01.06 | ₩3,765 | ₩4,435 | ₩3,698 | ₩4,154 | +10.32% | 14만 |
|---|
| 2026.01.05 | ₩3,645 | ₩3,953 | ₩3,511 | ₩3,819 | +4.78% | 12.7만 |
|---|
| 2026.01.02 | ₩3,404 | ₩3,631 | ₩3,350 | ₩3,524 | +3.54% | 3만 |
|---|
| 2025.12.31 | ₩3,618 | ₩3,685 | ₩3,256 | ₩3,283 | -9.26% | 13.6만 |
|---|
| 2025.12.30 | ₩3,913 | ₩3,926 | ₩3,404 | ₩3,645 | -6.85% | 15.9만 |
|---|
| 2025.12.29 | ₩4,261 | ₩4,476 | ₩3,752 | ₩3,765 | -11.64% | 19만 |
|---|
| 2025.12.26 | ₩4,355 | ₩4,583 | ₩4,114 | ₩4,328 | -0.62% | 10.1만 |
|---|
| 2025.12.24 | ₩4,355 | ₩4,677 | ₩4,060 | ₩4,435 | +1.85% | 9.8만 |
|---|
| 2025.12.23 | ₩4,422 | ₩4,744 | ₩4,100 | ₩4,516 | +2.12% | 16.5만 |
|---|
| 2025.12.22 | ₩4,181 | ₩4,784 | ₩4,181 | ₩4,569 | +9.29% | 19.5만 |
|---|
| 2025.12.19 | ₩4,127 | ₩4,422 | ₩4,007 | ₩4,275 | +3.57% | 9.6만 |
|---|
| 2025.12.18 | ₩4,181 | ₩4,476 | ₩3,993 | ₩4,127 | -1.28% | 12.2만 |
|---|
| 2025.12.17 | ₩4,114 | ₩4,288 | ₩3,913 | ₩4,060 | -1.30% | 7.6만 |
|---|
| 2025.12.16 | ₩4,368 | ₩4,543 | ₩3,940 | ₩4,141 | -5.21% | 10.7만 |
|---|
| 2025.12.15 | ₩4,958 | ₩5,119 | ₩4,208 | ₩4,368 | -11.89% | 13.5만 |
|---|
| 2025.12.12 | ₩5,253 | ₩5,360 | ₩4,516 | ₩4,744 | -9.69% | 19.1만 |
|---|
| 2025.12.11 | ₩4,703 | ₩5,280 | ₩4,610 | ₩5,186 | +10.26% | 18.1만 |
|---|
| 2025.12.10 | ₩4,395 | ₩4,811 | ₩4,234 | ₩4,703 | +7.01% | 13.6만 |
|---|
| 2025.12.09 | ₩4,368 | ₩4,636 | ₩4,221 | ₩4,435 | +1.53% | 14.2만 |
|---|
| 2025.12.08 | ₩4,435 | ₩4,529 | ₩4,087 | ₩4,368 | -1.51% | 9.5만 |
|---|
| 2025.12.05 | ₩4,355 | ₩4,529 | ₩3,993 | ₩4,355 | 0.00% | 8.5만 |
|---|
| 2025.12.04 | ₩4,167 | ₩4,382 | ₩3,899 | ₩4,342 | +4.18% | 8만 |
|---|
| 2025.12.03 | ₩4,114 | ₩4,596 | ₩3,899 | ₩4,167 | +1.30% | 10.3만 |
|---|
| 2025.12.02 | ₩4,020 | ₩4,288 | ₩3,980 | ₩4,234 | +5.33% | 2.8만 |
|---|
| 2025.12.01 | ₩4,328 | ₩4,462 | ₩3,591 | ₩3,886 | -10.22% | 8만 |
|---|
| 2025.11.28 | ₩4,824 | ₩4,864 | ₩4,114 | ₩4,489 | -6.94% | 6.4만 |
|---|
| 2025.11.26 | ₩4,409 | ₩5,414 | ₩4,342 | ₩4,730 | +7.29% | 16.1만 |
|---|
| 2025.11.25 | ₩3,993 | ₩4,355 | ₩3,819 | ₩4,261 | +6.71% | 3.3만 |
|---|
| 2025.11.24 | ₩3,698 | ₩4,007 | ₩3,524 | ₩3,953 | +6.88% | 8.5만 |
|---|
| 2025.11.21 | ₩3,377 | ₩3,658 | ₩3,149 | ₩3,497 | +3.57% | 6.8만 |
|---|
| 2025.11.20 | ₩3,457 | ₩3,806 | ₩3,109 | ₩3,337 | -3.49% | 7.8만 |
|---|
| 2025.11.19 | ₩3,658 | ₩3,806 | ₩3,270 | ₩3,337 | -8.79% | 6.9만 |
|---|
| 2025.11.18 | ₩3,645 | ₩3,819 | ₩3,350 | ₩3,685 | +1.10% | 8.5만 |
|---|
| 2025.11.17 | ₩4,851 | ₩5,306 | ₩3,725 | ₩3,859 | -20.44% | 30.7만 |
|---|
| 2025.11.14 | ₩4,208 | ₩4,958 | ₩4,100 | ₩4,824 | +14.65% | 14.8만 |
|---|
| 2025.11.13 | ₩4,596 | ₩5,119 | ₩4,154 | ₩4,288 | -6.71% | 11.8만 |
|---|
| 2025.11.12 | ₩4,476 | ₩4,824 | ₩4,342 | ₩4,596 | +2.69% | 3.5만 |
|---|
| 2025.11.11 | ₩4,543 | ₩5,079 | ₩4,502 | ₩4,502 | -0.88% | 9.9천 |
|---|
| 2025.11.10 | ₩4,864 | ₩5,079 | ₩4,476 | ₩4,623 | -4.96% | 11.9만 |
|---|
| 2025.11.07 | ₩4,516 | ₩4,837 | ₩4,114 | ₩4,636 | +2.67% | 6.7만 |
|---|
| 2025.11.06 | ₩4,811 | ₩4,931 | ₩4,328 | ₩4,569 | -5.01% | 7.9만 |
|---|
| 2025.11.05 | ₩4,904 | ₩4,958 | ₩4,730 | ₩4,837 | -1.37% | 2.3만 |
|---|
| 2025.11.04 | ₩5,534 | ₩5,561 | ₩4,703 | ₩4,811 | -13.08% | 11.9만 |
|---|
| 2025.11.03 | ₩5,856 | ₩5,869 | ₩5,601 | ₩5,655 | -3.43% | 2.3만 |
|---|
| 2025.10.31 | ₩6,043 | ₩6,137 | ₩5,708 | ₩5,923 | -2.00% | 10.4만 |
|---|
| 2025.10.30 | ₩6,043 | ₩6,258 | ₩5,923 | ₩6,030 | -0.22% | 3.1만 |
|---|
| 2025.10.29 | ₩6,271 | ₩6,419 | ₩5,963 | ₩6,137 | -2.14% | 3.9만 |
|---|
| 2025.10.28 | ₩6,244 | ₩6,405 | ₩6,003 | ₩6,164 | -1.29% | 4.6만 |
|---|
| 2025.10.27 | ₩6,244 | ₩6,459 | ₩6,097 | ₩6,204 | -0.64% | 3.9만 |
|---|
| 2025.10.24 | ₩6,365 | ₩6,687 | ₩5,909 | ₩6,244 | -1.89% | 10.5만 |
|---|
| 2025.10.23 | ₩5,950 | ₩6,486 | ₩5,936 | ₩6,325 | +6.31% | 3.9만 |
|---|
| 2025.10.22 | ₩6,285 | ₩6,285 | ₩5,896 | ₩5,976 | -4.90% | 6.8만 |
|---|
| 2025.10.21 | ₩6,432 | ₩6,807 | ₩6,271 | ₩6,392 | -0.63% | 11.5만 |
|---|
| 2025.10.20 | ₩7,049 | ₩7,209 | ₩6,191 | ₩6,432 | -8.75% | 35.7만 |
|---|
| 2025.10.17 | ₩6,888 | ₩7,357 | ₩6,874 | ₩6,888 | 0.00% | 9.7만 |
|---|
| 2025.10.16 | ₩7,424 | ₩8,241 | ₩6,982 | ₩7,022 | -5.42% | 26.7만 |
|---|
| 2025.10.15 | ₩7,518 | ₩7,759 | ₩6,566 | ₩7,531 | +0.18% | 42만 |
|---|
| 2025.10.14 | ₩8,831 | ₩10,519 | ₩7,209 | ₩8,080 | -8.50% | 892.2만 |
|---|
| 2025.10.13 | ₩7,075 | ₩7,464 | ₩7,008 | ₩7,370 | +4.17% | 5.5만 |
|---|
| 2025.10.10 | ₩7,665 | ₩7,973 | ₩6,848 | ₩6,928 | -9.62% | 14.7만 |
|---|