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 | ₩3,086 | ₩3,179 | ₩3,005 | ₩3,018 | -2.17% | 5.8만 |
| 2026.10.08 | ₩3,045 | ₩3,086 | ₩2,938 | ₩3,005 | -1.32% | 10.6만 |
| 2026.10.07 | ₩3,086 | ₩3,273 | ₩3,032 | ₩3,086 | 0.00% | 17.2만 |
| 2026.10.06 | ₩3,112 | ₩3,354 | ₩3,099 | ₩3,153 | +1.29% | 9만 |
| 2026.10.05 | ₩3,153 | ₩3,153 | ₩3,045 | ₩3,099 | -1.70% | 8만 |
| 2026.10.02 | ₩3,126 | ₩3,300 | ₩3,032 | ₩3,139 | +0.43% | 9만 |
| 2026.10.01 | ₩3,032 | ₩3,153 | ₩3,032 | ₩3,072 | +1.33% | 7.2만 |
| 2026.09.30 | ₩3,166 | ₩3,166 | ₩3,045 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,059 |
| -3.39% |
| 3.2만 |
| 2026.09.29 | ₩3,220 | ₩3,220 | ₩3,032 | ₩3,072 | -4.58% | 5.4만 |
|---|
| 2026.09.28 | ₩3,260 | ₩3,300 | ₩3,059 | ₩3,166 | -2.88% | 10.9만 |
|---|
| 2026.09.25 | ₩3,086 | ₩3,327 | ₩3,032 | ₩3,233 | +4.78% | 14.3만 |
|---|
| 2026.09.24 | ₩3,072 | ₩3,139 | ₩2,951 | ₩3,099 | +0.87% | 11.6만 |
|---|
| 2026.09.23 | ₩2,951 | ₩3,139 | ₩2,844 | ₩3,072 | +4.09% | 16만 |
|---|
| 2026.09.22 | ₩2,884 | ₩3,005 | ₩2,844 | ₩2,925 | +1.40% | 15.1만 |
|---|
| 2026.09.21 | ₩2,871 | ₩3,005 | ₩2,844 | ₩2,925 | +1.87% | 12.1만 |
|---|
| 2026.09.18 | ₩3,139 | ₩3,179 | ₩2,817 | ₩2,871 | -8.55% | 35.7만 |
|---|
| 2026.09.17 | ₩3,126 | ₩3,193 | ₩3,045 | ₩3,072 | -1.72% | 8.4만 |
|---|
| 2026.09.16 | ₩3,086 | ₩3,220 | ₩2,978 | ₩3,018 | -2.17% | 13.2만 |
|---|
| 2026.09.15 | ₩3,193 | ₩3,193 | ₩2,978 | ₩3,018 | -5.46% | 21.4만 |
|---|
| 2026.09.14 | ₩3,273 | ₩3,273 | ₩3,126 | ₩3,139 | -4.10% | 14.1만 |
|---|
| 2026.09.11 | ₩3,273 | ₩3,340 | ₩3,193 | ₩3,260 | -0.41% | 9.4만 |
|---|
| 2026.09.10 | ₩3,327 | ₩3,354 | ₩3,166 | ₩3,166 | -4.84% | 14.7만 |
|---|
| 2026.09.09 | ₩3,327 | ₩3,381 | ₩3,260 | ₩3,287 | -1.21% | 6.7만 |
|---|
| 2026.09.08 | ₩3,421 | ₩3,501 | ₩3,300 | ₩3,354 | -1.96% | 9.9만 |
|---|
| 2026.09.04 | ₩3,408 | ₩3,542 | ₩3,314 | ₩3,367 | -1.18% | 18.2만 |
|---|
| 2026.09.03 | ₩3,515 | ₩3,515 | ₩3,381 | ₩3,434 | -2.29% | 5.9만 |
|---|
| 2026.09.02 | ₩3,300 | ₩3,515 | ₩3,260 | ₩3,408 | +3.25% | 10.5만 |
|---|
| 2026.09.01 | ₩3,434 | ₩3,515 | ₩3,247 | ₩3,287 | -4.30% | 22.8만 |
|---|
| 2026.08.31 | ₩3,636 | ₩3,636 | ₩3,287 | ₩3,515 | -3.32% | 27만 |
|---|
| 2026.08.28 | ₩3,743 | ₩3,823 | ₩3,582 | ₩3,609 | -3.58% | 14.8만 |
|---|
| 2026.08.27 | ₩3,797 | ₩4,038 | ₩3,729 | ₩3,743 | -1.41% | 17.2만 |
|---|
| 2026.08.26 | ₩3,622 | ₩3,877 | ₩3,622 | ₩3,810 | +5.19% | 8.8만 |
|---|
| 2026.08.25 | ₩3,770 | ₩3,890 | ₩3,622 | ₩3,649 | -3.20% | 12.7만 |
|---|
| 2026.08.24 | ₩3,850 | ₩3,877 | ₩3,756 | ₩3,810 | -1.05% | 7만 |
|---|
| 2026.08.21 | ₩3,783 | ₩3,850 | ₩3,649 | ₩3,797 | +0.35% | 9.8만 |
|---|
| 2026.08.20 | ₩3,676 | ₩3,850 | ₩3,676 | ₩3,703 | +0.73% | 13만 |
|---|
| 2026.08.19 | ₩4,078 | ₩4,145 | ₩3,662 | ₩3,689 | -9.54% | 22.9만 |
|---|
| 2026.08.18 | ₩3,743 | ₩4,092 | ₩3,703 | ₩4,078 | +8.96% | 27.1만 |
|---|
| 2026.08.17 | ₩3,756 | ₩4,051 | ₩3,676 | ₩3,864 | +2.86% | 47.4만 |
|---|
| 2026.08.14 | ₩3,837 | ₩3,890 | ₩3,649 | ₩3,797 | -1.05% | 18.8만 |
|---|
| 2026.08.13 | ₩3,582 | ₩3,837 | ₩3,582 | ₩3,689 | +3.00% | 11만 |
|---|
| 2026.08.12 | ₩3,877 | ₩3,984 | ₩3,622 | ₩3,636 | -6.23% | 33.6만 |
|---|
| 2026.08.11 | ₩3,689 | ₩4,011 | ₩3,622 | ₩3,716 | +0.73% | 75.6만 |
|---|
| 2026.08.10 | ₩3,756 | ₩3,756 | ₩3,501 | ₩3,528 | -6.07% | 12.3만 |
|---|
| 2026.08.07 | ₩3,595 | ₩3,810 | ₩3,367 | ₩3,716 | +3.36% | 11만 |
|---|
| 2026.08.06 | ₩3,662 | ₩3,877 | ₩3,488 | ₩3,609 | -1.47% | 16.6만 |
|---|
| 2026.08.05 | ₩3,850 | ₩3,850 | ₩3,582 | ₩3,676 | -4.53% | 26.1만 |
|---|
| 2026.08.04 | ₩3,823 | ₩4,065 | ₩3,676 | ₩3,904 | +2.11% | 65.5만 |
|---|
| 2026.08.03 | ₩3,582 | ₩3,756 | ₩3,367 | ₩3,662 | +2.25% | 26.9만 |
|---|
| 2026.07.31 | ₩3,528 | ₩3,555 | ₩3,220 | ₩3,354 | -4.94% | 9.7만 |
|---|
| 2026.07.30 | ₩3,179 | ₩3,501 | ₩3,179 | ₩3,434 | +8.02% | 14만 |
|---|
| 2026.07.29 | ₩3,354 | ₩3,421 | ₩3,153 | ₩3,166 | -5.60% | 29.5만 |
|---|
| 2026.07.28 | ₩3,327 | ₩3,448 | ₩3,099 | ₩3,327 | 0.00% | 17.9만 |
|---|
| 2026.07.27 | ₩3,542 | ₩3,542 | ₩3,139 | ₩3,381 | -4.55% | 31.5만 |
|---|
| 2026.07.24 | ₩3,542 | ₩3,555 | ₩3,381 | ₩3,394 | -4.17% | 10.7만 |
|---|
| 2026.07.23 | ₩3,475 | ₩3,622 | ₩3,354 | ₩3,515 | +1.16% | 17.2만 |
|---|
| 2026.07.22 | ₩3,703 | ₩3,703 | ₩3,528 | ₩3,555 | -3.99% | 5만 |
|---|
| 2026.07.21 | ₩3,703 | ₩3,850 | ₩3,662 | ₩3,662 | -1.09% | 18만 |
|---|
| 2026.07.20 | ₩3,528 | ₩3,568 | ₩3,354 | ₩3,528 | 0.00% | 10.9만 |
|---|
| 2026.07.17 | ₩3,394 | ₩3,568 | ₩3,367 | ₩3,408 | +0.40% | 18.4만 |
|---|
| 2026.07.16 | ₩3,542 | ₩3,662 | ₩3,354 | ₩3,528 | -0.38% | 21.5만 |
|---|
| 2026.07.15 | ₩3,622 | ₩3,917 | ₩3,488 | ₩3,555 | -1.85% | 28.9만 |
|---|
| 2026.07.14 | ₩3,542 | ₩3,783 | ₩3,528 | ₩3,555 | +0.38% | 13.2만 |
|---|
| 2026.07.13 | ₩3,568 | ₩3,703 | ₩3,421 | ₩3,488 | -2.26% | 21.5만 |
|---|
| 2026.07.10 | ₩3,568 | ₩3,716 | ₩3,394 | ₩3,568 | 0.00% | 26.6만 |
|---|
| 2026.07.09 | ₩3,622 | ₩3,823 | ₩3,542 | ₩3,609 | -0.37% | 28.4만 |
|---|
| 2026.07.08 | ₩3,662 | ₩3,850 | ₩3,381 | ₩3,488 | -4.76% | 71.3만 |
|---|
| 2026.07.07 | ₩3,555 | ₩3,850 | ₩3,421 | ₩3,823 | +7.55% | 55.4만 |
|---|
| 2026.07.06 | ₩4,105 | ₩4,186 | ₩3,367 | ₩3,622 | -11.76% | 280.2만 |
|---|
| 2026.07.02 | ₩4,695 | ₩4,977 | ₩4,226 | ₩4,494 | -4.29% | 69.2만 |
|---|
| 2026.07.01 | ₩4,897 | ₩5,178 | ₩4,695 | ₩4,762 | -2.74% | 22.4만 |
|---|
| 2026.06.30 | ₩5,594 | ₩6,131 | ₩4,870 | ₩4,950 | -11.51% | 96.5만 |
|---|
| 2026.06.29 | ₩4,561 | ₩5,420 | ₩4,105 | ₩5,420 | +18.82% | 97.4만 |
|---|
| 2026.06.26 | ₩3,958 | ₩4,226 | ₩3,944 | ₩4,199 | +6.10% | 20.1만 |
|---|
| 2026.06.25 | ₩4,159 | ₩4,494 | ₩3,770 | ₩4,145 | -0.32% | 51.2만 |
|---|
| 2026.06.24 | ₩4,360 | ₩4,548 | ₩3,877 | ₩4,132 | -5.23% | 83.5만 |
|---|
| 2026.06.23 | ₩4,494 | ₩4,937 | ₩4,333 | ₩4,333 | -3.58% | 40만 |
|---|
| 2026.06.22 | ₩4,923 | ₩5,071 | ₩4,508 | ₩4,722 | -4.09% | 55.5만 |
|---|
| 2026.06.18 | ₩4,709 | ₩5,071 | ₩4,561 | ₩4,964 | +5.41% | 43.7만 |
|---|
| 2026.06.17 | ₩4,642 | ₩4,937 | ₩4,508 | ₩4,521 | -2.60% | 35.4만 |
|---|
| 2026.06.16 | ₩4,548 | ₩5,152 | ₩4,548 | ₩4,601 | +1.18% | 42.1만 |
|---|
| 2026.06.15 | ₩5,232 | ₩5,299 | ₩4,494 | ₩4,588 | -12.31% | 73만 |
|---|
| 2026.06.12 | ₩5,406 | ₩5,500 | ₩4,910 | ₩5,017 | -7.20% | 60.2만 |
|---|
| 2026.06.11 | ₩4,830 | ₩5,406 | ₩4,414 | ₩5,245 | +8.61% | 85.6만 |
|---|
| 2026.06.10 | ₩5,031 | ₩5,473 | ₩4,534 | ₩4,534 | -9.87% | 70만 |
|---|
| 2026.06.09 | ₩5,353 | ₩5,956 | ₩4,830 | ₩5,125 | -4.26% | 95.5만 |
|---|
| 2026.06.08 | ₩6,144 | ₩6,413 | ₩4,923 | ₩4,923 | -19.87% | 99.8만 |
|---|
| 2026.06.05 | ₩7,754 | ₩7,861 | ₩5,688 | ₩5,702 | -26.47% | 118.7만 |
|---|
| 2026.06.04 | ₩7,217 | ₩7,700 | ₩6,641 | ₩7,647 | +5.95% | 94만 |
|---|
| 2026.06.03 | ₩7,003 | ₩8,183 | ₩6,855 | ₩7,378 | +5.36% | 255.1만 |
|---|
| 2026.06.02 | ₩6,775 | ₩7,204 | ₩6,386 | ₩6,641 | -1.98% | 77.4만 |
|---|
| 2026.06.01 | ₩7,083 | ₩7,607 | ₩6,574 | ₩6,775 | -4.36% | 88.3만 |
|---|
| 2026.05.29 | ₩7,110 | ₩7,486 | ₩6,641 | ₩7,177 | +0.94% | 56.8만 |
|---|
| 2026.05.28 | ₩7,607 | ₩8,183 | ₩7,043 | ₩7,539 | -0.88% | 74.6만 |
|---|
| 2026.05.27 | ₩7,486 | ₩7,768 | ₩6,828 | ₩7,607 | +1.61% | 88만 |
|---|
| 2026.05.26 | ₩7,875 | ₩8,103 | ₩6,909 | ₩7,285 | -7.50% | 164.7만 |
|---|
| 2026.05.22 | ₩6,963 | ₩8,425 | ₩6,641 | ₩8,170 | +17.34% | 192.3만 |
|---|
| 2026.05.21 | ₩6,184 | ₩6,976 | ₩6,064 | ₩6,842 | +10.63% | 104.7만 |
|---|
| 2026.05.20 | ₩5,782 | ₩6,976 | ₩5,500 | ₩6,292 | +8.82% | 127.7만 |
|---|
| 2026.05.19 | ₩5,554 | ₩5,930 | ₩5,098 | ₩5,715 | +2.90% | 56.8만 |
|---|
| 2026.05.18 | ₩5,567 | ₩6,010 | ₩4,588 | ₩5,702 | +2.41% | 141.1만 |
|---|
| 2026.05.15 | ₩5,420 | ₩5,755 | ₩5,071 | ₩5,125 | -5.45% | 81.7만 |
|---|
| 2026.05.14 | ₩6,131 | ₩6,627 | ₩5,393 | ₩5,634 | -8.10% | 160.4만 |
|---|
| 2026.05.13 | ₩6,614 | ₩7,271 | ₩5,393 | ₩6,439 | -2.64% | 129.7만 |
|---|
| 2026.05.12 | ₩5,836 | ₩7,714 | ₩4,977 | ₩6,735 | +15.40% | 519.5만 |
|---|
| 2026.05.11 | ₩5,997 | ₩6,037 | ₩4,964 | ₩5,487 | -8.50% | 101.4만 |
|---|
| 2026.05.08 | ₩6,319 | ₩6,359 | ₩5,420 | ₩6,131 | -2.97% | 118.8만 |
|---|
| 2026.05.07 | ₩5,366 | ₩6,574 | ₩5,232 | ₩6,453 | +20.25% | 310.2만 |
|---|
| 2026.05.06 | ₩4,427 | ₩5,192 | ₩4,253 | ₩5,017 | +13.33% | 154.5만 |
|---|
| 2026.05.05 | ₩4,025 | ₩4,669 | ₩3,756 | ₩4,508 | +12.00% | 161.4만 |
|---|
| 2026.05.04 | ₩3,743 | ₩4,212 | ₩3,689 | ₩3,944 | +5.38% | 98.6만 |
|---|
| 2026.05.01 | ₩3,743 | ₩3,783 | ₩3,501 | ₩3,676 | -1.79% | 60.7만 |
|---|
| 2026.04.30 | ₩3,716 | ₩4,132 | ₩3,421 | ₩3,582 | -3.61% | 225.4만 |
|---|
| 2026.04.29 | ₩3,823 | ₩4,025 | ₩3,300 | ₩3,622 | -5.26% | 248.1만 |
|---|
| 2026.04.28 | ₩3,622 | ₩6,788 | ₩3,501 | ₩4,159 | +14.81% | 9304.5만 |
|---|
| 2026.04.27 | ₩3,381 | ₩3,421 | ₩3,247 | ₩3,367 | -0.40% | 2만 |
|---|
| 2026.04.24 | ₩3,394 | ₩3,461 | ₩3,179 | ₩3,408 | +0.40% | 4만 |
|---|
| 2026.04.23 | ₩3,501 | ₩3,528 | ₩3,300 | ₩3,314 | -5.36% | 8.5만 |
|---|
| 2026.04.22 | ₩3,568 | ₩3,770 | ₩3,434 | ₩3,582 | +0.38% | 13.1만 |
|---|
| 2026.04.21 | ₩3,636 | ₩3,810 | ₩3,367 | ₩3,542 | -2.58% | 9.9만 |
|---|
| 2026.04.20 | ₩3,649 | ₩3,743 | ₩3,273 | ₩3,636 | -0.37% | 11.5만 |
|---|
| 2026.04.17 | ₩3,649 | ₩4,347 | ₩3,381 | ₩3,568 | -2.21% | 42만 |
|---|
| 2026.04.16 | ₩3,300 | ₩3,703 | ₩3,300 | ₩3,676 | +11.38% | 3.6만 |
|---|
| 2026.04.15 | ₩3,166 | ₩3,555 | ₩3,166 | ₩3,501 | +10.59% | 4.5만 |
|---|
| 2026.04.14 | ₩3,126 | ₩3,287 | ₩2,978 | ₩3,220 | +3.00% | 9.6만 |
|---|
| 2026.04.13 | ₩2,884 | ₩3,179 | ₩2,844 | ₩3,112 | +7.91% | 9.8만 |
|---|
| 2026.04.10 | ₩2,737 | ₩2,978 | ₩2,710 | ₩2,844 | +3.92% | 13.9만 |
|---|
| 2026.04.09 | ₩2,683 | ₩2,844 | ₩2,643 | ₩2,723 | +1.50% | 8.1만 |
|---|
| 2026.04.08 | ₩2,790 | ₩2,965 | ₩2,696 | ₩2,737 | -1.92% | 7.4만 |
|---|
| 2026.04.07 | ₩2,925 | ₩2,978 | ₩2,576 | ₩2,710 | -7.34% | 15.9만 |
|---|
| 2026.04.06 | ₩2,656 | ₩2,951 | ₩2,656 | ₩2,925 | +10.10% | 3.1만 |
|---|
| 2026.04.02 | ₩2,764 | ₩2,925 | ₩2,468 | ₩2,629 | -4.85% | 18.2만 |
|---|
| 2026.04.01 | ₩2,495 | ₩2,884 | ₩2,428 | ₩2,764 | +10.75% | 11.6만 |
|---|
| 2026.03.31 | ₩2,388 | ₩2,857 | ₩2,388 | ₩2,482 | +3.93% | 8.8만 |
|---|
| 2026.03.30 | ₩2,589 | ₩2,603 | ₩2,200 | ₩2,388 | -7.77% | 4.4만 |
|---|
| 2026.03.27 | ₩2,737 | ₩2,737 | ₩2,388 | ₩2,455 | -10.29% | 4.4만 |
|---|
| 2026.03.26 | ₩2,831 | ₩2,992 | ₩2,710 | ₩2,723 | -3.79% | 2만 |
|---|
| 2026.03.25 | ₩3,193 | ₩3,193 | ₩2,790 | ₩3,018 | -5.46% | 13.3만 |
|---|
| 2026.03.24 | ₩3,354 | ₩3,354 | ₩3,112 | ₩3,112 | -7.20% | 6만 |
|---|
| 2026.03.23 | ₩3,501 | ₩3,716 | ₩3,220 | ₩3,314 | -5.36% | 12.7만 |
|---|
| 2026.03.20 | ₩3,568 | ₩3,582 | ₩3,394 | ₩3,501 | -1.88% | 2.6만 |
|---|
| 2026.03.19 | ₩3,622 | ₩3,662 | ₩3,327 | ₩3,542 | -2.22% | 10.6만 |
|---|
| 2026.03.18 | ₩3,515 | ₩3,756 | ₩3,421 | ₩3,703 | +5.34% | 6.5만 |
|---|
| 2026.03.17 | ₩3,689 | ₩3,877 | ₩3,595 | ₩3,609 | -2.18% | 8만 |
|---|
| 2026.03.16 | ₩3,622 | ₩3,703 | ₩3,568 | ₩3,622 | 0.00% | 2.9만 |
|---|
| 2026.03.13 | ₩3,488 | ₩3,689 | ₩3,488 | ₩3,582 | +2.69% | 2.9만 |
|---|
| 2026.03.12 | ₩3,877 | ₩3,917 | ₩3,448 | ₩3,461 | -10.73% | 14.1만 |
|---|
| 2026.03.11 | ₩3,716 | ₩3,944 | ₩3,421 | ₩3,904 | +5.05% | 12.5만 |
|---|
| 2026.03.10 | ₩3,408 | ₩3,877 | ₩3,300 | ₩3,448 | +1.18% | 25.2만 |
|---|
| 2026.03.09 | ₩3,112 | ₩3,475 | ₩2,951 | ₩3,394 | +9.05% | 9.9만 |
|---|
| 2026.03.06 | ₩3,247 | ₩3,381 | ₩2,965 | ₩3,193 | -1.65% | 8.9만 |
|---|
| 2026.03.05 | ₩3,287 | ₩3,515 | ₩3,260 | ₩3,300 | +0.41% | 3.1만 |
|---|
| 2026.03.04 | ₩3,528 | ₩3,582 | ₩3,287 | ₩3,287 | -6.84% | 21.2만 |
|---|
| 2026.03.03 | ₩3,193 | ₩3,448 | ₩2,911 | ₩3,381 | +5.88% | 15.3만 |
|---|
| 2026.03.02 | ₩3,193 | ₩3,394 | ₩2,978 | ₩3,247 | +1.68% | 24.3만 |
|---|
| 2026.02.27 | ₩3,179 | ₩3,354 | ₩3,018 | ₩3,179 | 0.00% | 15.2만 |
|---|
| 2026.02.26 | ₩3,756 | ₩3,917 | ₩3,059 | ₩3,233 | -13.93% | 17.8만 |
|---|
| 2026.02.25 | ₩3,260 | ₩3,877 | ₩3,153 | ₩3,703 | +13.58% | 9.6만 |
|---|
| 2026.02.24 | ₩3,005 | ₩3,461 | ₩2,911 | ₩3,179 | +5.80% | 26.1만 |
|---|
| 2026.02.23 | ₩3,126 | ₩3,206 | ₩2,831 | ₩3,099 | -0.86% | 22.3만 |
|---|
| 2026.02.20 | ₩3,193 | ₩3,381 | ₩3,086 | ₩3,153 | -1.26% | 10.9만 |
|---|
| 2026.02.19 | ₩3,327 | ₩3,568 | ₩3,112 | ₩3,233 | -2.82% | 10.8만 |
|---|
| 2026.02.18 | ₩3,314 | ₩3,783 | ₩3,018 | ₩3,327 | +0.40% | 17.3만 |
|---|
| 2026.02.17 | ₩3,421 | ₩3,421 | ₩3,287 | ₩3,367 | -1.57% | 1만 |
|---|
| 2026.02.13 | ₩3,233 | ₩3,475 | ₩3,179 | ₩3,273 | +1.24% | 14만 |
|---|
| 2026.02.12 | ₩3,367 | ₩3,434 | ₩3,260 | ₩3,327 | -1.20% | 3.2만 |
|---|
| 2026.02.11 | ₩3,609 | ₩3,622 | ₩3,086 | ₩3,273 | -9.29% | 13.1만 |
|---|
| 2026.02.10 | ₩3,582 | ₩3,783 | ₩3,434 | ₩3,434 | -4.12% | 11만 |
|---|
| 2026.02.09 | ₩3,327 | ₩3,582 | ₩3,327 | ₩3,515 | +5.65% | 2.3만 |
|---|
| 2026.02.06 | ₩3,220 | ₩3,354 | ₩3,126 | ₩3,300 | +2.50% | 9.2만 |
|---|
| 2026.02.05 | ₩3,636 | ₩3,850 | ₩3,112 | ₩3,139 | -13.65% | 30.2만 |
|---|
| 2026.02.04 | ₩3,622 | ₩3,743 | ₩3,448 | ₩3,636 | +0.37% | 6만 |
|---|
| 2026.02.03 | ₩3,676 | ₩3,676 | ₩3,475 | ₩3,568 | -2.92% | 3.4만 |
|---|
| 2026.02.02 | ₩3,850 | ₩3,917 | ₩3,542 | ₩3,649 | -5.23% | 17.3만 |
|---|
| 2026.01.30 | ₩3,890 | ₩4,145 | ₩3,649 | ₩3,864 | -0.69% | 16.6만 |
|---|
| 2026.01.29 | ₩3,890 | ₩3,958 | ₩3,689 | ₩3,823 | -1.72% | 16만 |
|---|
| 2026.01.28 | ₩3,917 | ₩4,065 | ₩3,823 | ₩3,917 | 0.00% | 2.3만 |
|---|
| 2026.01.27 | ₩3,810 | ₩3,944 | ₩3,783 | ₩3,837 | +0.70% | 2.1만 |
|---|
| 2026.01.26 | ₩3,890 | ₩3,971 | ₩3,662 | ₩3,850 | -1.03% | 13.7만 |
|---|
| 2026.01.23 | ₩3,984 | ₩3,998 | ₩3,703 | ₩3,890 | -2.36% | 12.1만 |
|---|
| 2026.01.22 | ₩3,944 | ₩4,092 | ₩3,729 | ₩3,931 | -0.34% | 21.9만 |
|---|
| 2026.01.21 | ₩3,837 | ₩3,958 | ₩3,662 | ₩3,864 | +0.70% | 10.2만 |
|---|
| 2026.01.20 | ₩4,025 | ₩4,172 | ₩3,676 | ₩3,716 | -7.67% | 9.8만 |
|---|
| 2026.01.16 | ₩4,387 | ₩4,440 | ₩4,105 | ₩4,266 | -2.75% | 12.5만 |
|---|
| 2026.01.15 | ₩4,132 | ₩4,508 | ₩4,038 | ₩4,414 | +6.82% | 10.9만 |
|---|
| 2026.01.14 | ₩4,212 | ₩4,360 | ₩3,984 | ₩4,186 | -0.64% | 15.4만 |
|---|
| 2026.01.13 | ₩4,145 | ₩4,360 | ₩3,931 | ₩4,199 | +1.29% | 12.5만 |
|---|
| 2026.01.12 | ₩4,293 | ₩4,440 | ₩3,582 | ₩4,092 | -4.69% | 14만 |
|---|
| 2026.01.09 | ₩4,360 | ₩4,494 | ₩4,092 | ₩4,347 | -0.31% | 11.2만 |
|---|
| 2026.01.08 | ₩4,132 | ₩4,360 | ₩3,998 | ₩4,293 | +3.90% | 18.4만 |
|---|
| 2026.01.07 | ₩4,199 | ₩4,494 | ₩3,890 | ₩4,145 | -1.28% | 9.8만 |
|---|
| 2026.01.06 | ₩3,770 | ₩4,440 | ₩3,703 | ₩4,159 | +10.32% | 14만 |
|---|
| 2026.01.05 | ₩3,649 | ₩3,958 | ₩3,515 | ₩3,823 | +4.78% | 12.7만 |
|---|
| 2026.01.02 | ₩3,408 | ₩3,636 | ₩3,354 | ₩3,528 | +3.54% | 3만 |
|---|
| 2025.12.31 | ₩3,622 | ₩3,689 | ₩3,260 | ₩3,287 | -9.26% | 13.6만 |
|---|
| 2025.12.30 | ₩3,917 | ₩3,931 | ₩3,408 | ₩3,649 | -6.85% | 15.9만 |
|---|
| 2025.12.29 | ₩4,266 | ₩4,481 | ₩3,756 | ₩3,770 | -11.64% | 19만 |
|---|
| 2025.12.26 | ₩4,360 | ₩4,588 | ₩4,119 | ₩4,333 | -0.62% | 10.1만 |
|---|
| 2025.12.24 | ₩4,360 | ₩4,682 | ₩4,065 | ₩4,440 | +1.85% | 9.8만 |
|---|
| 2025.12.23 | ₩4,427 | ₩4,749 | ₩4,105 | ₩4,521 | +2.12% | 16.5만 |
|---|
| 2025.12.22 | ₩4,186 | ₩4,789 | ₩4,186 | ₩4,575 | +9.29% | 19.5만 |
|---|
| 2025.12.19 | ₩4,132 | ₩4,427 | ₩4,011 | ₩4,280 | +3.57% | 9.6만 |
|---|
| 2025.12.18 | ₩4,186 | ₩4,481 | ₩3,998 | ₩4,132 | -1.28% | 12.2만 |
|---|
| 2025.12.17 | ₩4,119 | ₩4,293 | ₩3,917 | ₩4,065 | -1.30% | 7.6만 |
|---|
| 2025.12.16 | ₩4,373 | ₩4,548 | ₩3,944 | ₩4,145 | -5.21% | 10.7만 |
|---|
| 2025.12.15 | ₩4,964 | ₩5,125 | ₩4,212 | ₩4,373 | -11.89% | 13.5만 |
|---|
| 2025.12.12 | ₩5,259 | ₩5,366 | ₩4,521 | ₩4,749 | -9.69% | 19.1만 |
|---|
| 2025.12.11 | ₩4,709 | ₩5,286 | ₩4,615 | ₩5,192 | +10.26% | 18.1만 |
|---|
| 2025.12.10 | ₩4,400 | ₩4,816 | ₩4,239 | ₩4,709 | +7.01% | 13.6만 |
|---|
| 2025.12.09 | ₩4,373 | ₩4,642 | ₩4,226 | ₩4,440 | +1.53% | 14.2만 |
|---|
| 2025.12.08 | ₩4,440 | ₩4,534 | ₩4,092 | ₩4,373 | -1.51% | 9.5만 |
|---|
| 2025.12.05 | ₩4,360 | ₩4,534 | ₩3,998 | ₩4,360 | 0.00% | 8.5만 |
|---|
| 2025.12.04 | ₩4,172 | ₩4,387 | ₩3,904 | ₩4,347 | +4.18% | 8만 |
|---|
| 2025.12.03 | ₩4,119 | ₩4,601 | ₩3,904 | ₩4,172 | +1.30% | 10.3만 |
|---|
| 2025.12.02 | ₩4,025 | ₩4,293 | ₩3,984 | ₩4,239 | +5.33% | 2.8만 |
|---|
| 2025.12.01 | ₩4,333 | ₩4,467 | ₩3,595 | ₩3,890 | -10.22% | 8만 |
|---|
| 2025.11.28 | ₩4,830 | ₩4,870 | ₩4,119 | ₩4,494 | -6.94% | 6.4만 |
|---|
| 2025.11.26 | ₩4,414 | ₩5,420 | ₩4,347 | ₩4,736 | +7.29% | 16.1만 |
|---|
| 2025.11.25 | ₩3,998 | ₩4,360 | ₩3,823 | ₩4,266 | +6.71% | 3.3만 |
|---|
| 2025.11.24 | ₩3,703 | ₩4,011 | ₩3,528 | ₩3,958 | +6.88% | 8.5만 |
|---|
| 2025.11.21 | ₩3,381 | ₩3,662 | ₩3,153 | ₩3,501 | +3.57% | 6.8만 |
|---|
| 2025.11.20 | ₩3,461 | ₩3,810 | ₩3,112 | ₩3,340 | -3.49% | 7.8만 |
|---|
| 2025.11.19 | ₩3,662 | ₩3,810 | ₩3,273 | ₩3,340 | -8.79% | 6.9만 |
|---|
| 2025.11.18 | ₩3,649 | ₩3,823 | ₩3,354 | ₩3,689 | +1.10% | 8.5만 |
|---|
| 2025.11.17 | ₩4,856 | ₩5,312 | ₩3,729 | ₩3,864 | -20.44% | 30.7만 |
|---|
| 2025.11.14 | ₩4,212 | ₩4,964 | ₩4,105 | ₩4,830 | +14.65% | 14.8만 |
|---|
| 2025.11.13 | ₩4,601 | ₩5,125 | ₩4,159 | ₩4,293 | -6.71% | 11.8만 |
|---|
| 2025.11.12 | ₩4,481 | ₩4,830 | ₩4,347 | ₩4,601 | +2.69% | 3.5만 |
|---|
| 2025.11.11 | ₩4,548 | ₩5,084 | ₩4,508 | ₩4,508 | -0.88% | 9.9천 |
|---|
| 2025.11.10 | ₩4,870 | ₩5,084 | ₩4,481 | ₩4,628 | -4.96% | 11.9만 |
|---|
| 2025.11.07 | ₩4,521 | ₩4,843 | ₩4,119 | ₩4,642 | +2.67% | 6.7만 |
|---|
| 2025.11.06 | ₩4,816 | ₩4,937 | ₩4,333 | ₩4,575 | -5.01% | 7.9만 |
|---|
| 2025.11.05 | ₩4,910 | ₩4,964 | ₩4,736 | ₩4,843 | -1.37% | 2.3만 |
|---|
| 2025.11.04 | ₩5,541 | ₩5,567 | ₩4,709 | ₩4,816 | -13.08% | 11.9만 |
|---|
| 2025.11.03 | ₩5,863 | ₩5,876 | ₩5,608 | ₩5,661 | -3.43% | 2.3만 |
|---|
| 2025.10.31 | ₩6,050 | ₩6,144 | ₩5,715 | ₩5,930 | -2.00% | 10.4만 |
|---|
| 2025.10.30 | ₩6,050 | ₩6,265 | ₩5,930 | ₩6,037 | -0.22% | 3.1만 |
|---|
| 2025.10.29 | ₩6,278 | ₩6,426 | ₩5,970 | ₩6,144 | -2.14% | 3.9만 |
|---|
| 2025.10.28 | ₩6,252 | ₩6,413 | ₩6,010 | ₩6,171 | -1.29% | 4.6만 |
|---|
| 2025.10.27 | ₩6,252 | ₩6,466 | ₩6,104 | ₩6,211 | -0.64% | 3.9만 |
|---|
| 2025.10.24 | ₩6,372 | ₩6,694 | ₩5,916 | ₩6,252 | -1.89% | 10.5만 |
|---|
| 2025.10.23 | ₩5,956 | ₩6,493 | ₩5,943 | ₩6,332 | +6.31% | 3.9만 |
|---|
| 2025.10.22 | ₩6,292 | ₩6,292 | ₩5,903 | ₩5,983 | -4.90% | 6.8만 |
|---|
| 2025.10.21 | ₩6,439 | ₩6,815 | ₩6,278 | ₩6,399 | -0.63% | 11.5만 |
|---|
| 2025.10.20 | ₩7,057 | ₩7,217 | ₩6,198 | ₩6,439 | -8.75% | 35.7만 |
|---|
| 2025.10.17 | ₩6,896 | ₩7,365 | ₩6,882 | ₩6,896 | 0.00% | 9.7만 |
|---|
| 2025.10.16 | ₩7,432 | ₩8,250 | ₩6,989 | ₩7,030 | -5.42% | 26.7만 |
|---|
| 2025.10.15 | ₩7,526 | ₩7,768 | ₩6,574 | ₩7,539 | +0.18% | 42만 |
|---|
| 2025.10.14 | ₩8,841 | ₩10,531 | ₩7,217 | ₩8,089 | -8.50% | 892.2만 |
|---|
| 2025.10.13 | ₩7,083 | ₩7,472 | ₩7,016 | ₩7,378 | +4.17% | 5.5만 |
|---|
| 2025.10.10 | ₩7,674 | ₩7,982 | ₩6,855 | ₩6,936 | -9.62% | 14.7만 |
|---|