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 | ₩3,085 | ₩3,178 | ₩3,004 | ₩3,017 | -2.17% | 5.8만 |
| 2026.10.08 | ₩3,044 | ₩3,085 | ₩2,937 | ₩3,004 | -1.32% | 10.6만 |
| 2026.10.07 | ₩3,085 | ₩3,272 | ₩3,031 | ₩3,085 | 0.00% | 17.2만 |
| 2026.10.06 | ₩3,111 | ₩3,353 | ₩3,098 | ₩3,152 | +1.29% | 9만 |
| 2026.10.05 | ₩3,152 | ₩3,152 | ₩3,044 | ₩3,098 | -1.70% | 8만 |
| 2026.10.02 | ₩3,125 | ₩3,299 | ₩3,031 | ₩3,138 | +0.43% | 9만 |
| 2026.10.01 | ₩3,031 | ₩3,152 | ₩3,031 | ₩3,071 | +1.33% | 7.2만 |
| 2026.09.30 | ₩3,165 | ₩3,165 | ₩3,044 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,058 |
| -3.39% |
| 3.2만 |
| 2026.09.29 | ₩3,219 | ₩3,219 | ₩3,031 | ₩3,071 | -4.58% | 5.4만 |
|---|
| 2026.09.28 | ₩3,259 | ₩3,299 | ₩3,058 | ₩3,165 | -2.88% | 10.9만 |
|---|
| 2026.09.25 | ₩3,085 | ₩3,326 | ₩3,031 | ₩3,232 | +4.78% | 14.3만 |
|---|
| 2026.09.24 | ₩3,071 | ₩3,138 | ₩2,950 | ₩3,098 | +0.87% | 11.6만 |
|---|
| 2026.09.23 | ₩2,950 | ₩3,138 | ₩2,843 | ₩3,071 | +4.09% | 16만 |
|---|
| 2026.09.22 | ₩2,883 | ₩3,004 | ₩2,843 | ₩2,924 | +1.40% | 15.1만 |
|---|
| 2026.09.21 | ₩2,870 | ₩3,004 | ₩2,843 | ₩2,924 | +1.87% | 12.1만 |
|---|
| 2026.09.18 | ₩3,138 | ₩3,178 | ₩2,816 | ₩2,870 | -8.55% | 35.7만 |
|---|
| 2026.09.17 | ₩3,125 | ₩3,192 | ₩3,044 | ₩3,071 | -1.72% | 8.4만 |
|---|
| 2026.09.16 | ₩3,085 | ₩3,219 | ₩2,977 | ₩3,017 | -2.17% | 13.2만 |
|---|
| 2026.09.15 | ₩3,192 | ₩3,192 | ₩2,977 | ₩3,017 | -5.46% | 21.4만 |
|---|
| 2026.09.14 | ₩3,272 | ₩3,272 | ₩3,125 | ₩3,138 | -4.10% | 14.1만 |
|---|
| 2026.09.11 | ₩3,272 | ₩3,339 | ₩3,192 | ₩3,259 | -0.41% | 9.4만 |
|---|
| 2026.09.10 | ₩3,326 | ₩3,353 | ₩3,165 | ₩3,165 | -4.84% | 14.7만 |
|---|
| 2026.09.09 | ₩3,326 | ₩3,380 | ₩3,259 | ₩3,286 | -1.21% | 6.7만 |
|---|
| 2026.09.08 | ₩3,420 | ₩3,500 | ₩3,299 | ₩3,353 | -1.96% | 9.9만 |
|---|
| 2026.09.04 | ₩3,406 | ₩3,541 | ₩3,313 | ₩3,366 | -1.18% | 18.2만 |
|---|
| 2026.09.03 | ₩3,514 | ₩3,514 | ₩3,380 | ₩3,433 | -2.29% | 5.9만 |
|---|
| 2026.09.02 | ₩3,299 | ₩3,514 | ₩3,259 | ₩3,406 | +3.25% | 10.5만 |
|---|
| 2026.09.01 | ₩3,433 | ₩3,514 | ₩3,245 | ₩3,286 | -4.30% | 22.8만 |
|---|
| 2026.08.31 | ₩3,634 | ₩3,634 | ₩3,286 | ₩3,514 | -3.32% | 27만 |
|---|
| 2026.08.28 | ₩3,742 | ₩3,822 | ₩3,581 | ₩3,608 | -3.58% | 14.8만 |
|---|
| 2026.08.27 | ₩3,795 | ₩4,037 | ₩3,728 | ₩3,742 | -1.41% | 17.2만 |
|---|
| 2026.08.26 | ₩3,621 | ₩3,876 | ₩3,621 | ₩3,809 | +5.19% | 8.8만 |
|---|
| 2026.08.25 | ₩3,768 | ₩3,889 | ₩3,621 | ₩3,648 | -3.20% | 12.7만 |
|---|
| 2026.08.24 | ₩3,849 | ₩3,876 | ₩3,755 | ₩3,809 | -1.05% | 7만 |
|---|
| 2026.08.21 | ₩3,782 | ₩3,849 | ₩3,648 | ₩3,795 | +0.35% | 9.8만 |
|---|
| 2026.08.20 | ₩3,675 | ₩3,849 | ₩3,675 | ₩3,701 | +0.73% | 13만 |
|---|
| 2026.08.19 | ₩4,077 | ₩4,144 | ₩3,661 | ₩3,688 | -9.54% | 22.9만 |
|---|
| 2026.08.18 | ₩3,742 | ₩4,090 | ₩3,701 | ₩4,077 | +8.96% | 27.1만 |
|---|
| 2026.08.17 | ₩3,755 | ₩4,050 | ₩3,675 | ₩3,862 | +2.86% | 47.4만 |
|---|
| 2026.08.14 | ₩3,836 | ₩3,889 | ₩3,648 | ₩3,795 | -1.05% | 18.8만 |
|---|
| 2026.08.13 | ₩3,581 | ₩3,836 | ₩3,581 | ₩3,688 | +3.00% | 11만 |
|---|
| 2026.08.12 | ₩3,876 | ₩3,983 | ₩3,621 | ₩3,634 | -6.23% | 33.6만 |
|---|
| 2026.08.11 | ₩3,688 | ₩4,010 | ₩3,621 | ₩3,715 | +0.73% | 75.6만 |
|---|
| 2026.08.10 | ₩3,755 | ₩3,755 | ₩3,500 | ₩3,527 | -6.07% | 12.3만 |
|---|
| 2026.08.07 | ₩3,594 | ₩3,809 | ₩3,366 | ₩3,715 | +3.36% | 11만 |
|---|
| 2026.08.06 | ₩3,661 | ₩3,876 | ₩3,487 | ₩3,608 | -1.47% | 16.6만 |
|---|
| 2026.08.05 | ₩3,849 | ₩3,849 | ₩3,581 | ₩3,675 | -4.53% | 26.1만 |
|---|
| 2026.08.04 | ₩3,822 | ₩4,064 | ₩3,675 | ₩3,903 | +2.11% | 65.5만 |
|---|
| 2026.08.03 | ₩3,581 | ₩3,755 | ₩3,366 | ₩3,661 | +2.25% | 26.9만 |
|---|
| 2026.07.31 | ₩3,527 | ₩3,554 | ₩3,219 | ₩3,353 | -4.94% | 9.7만 |
|---|
| 2026.07.30 | ₩3,178 | ₩3,500 | ₩3,178 | ₩3,433 | +8.02% | 14만 |
|---|
| 2026.07.29 | ₩3,353 | ₩3,420 | ₩3,152 | ₩3,165 | -5.60% | 29.5만 |
|---|
| 2026.07.28 | ₩3,326 | ₩3,447 | ₩3,098 | ₩3,326 | 0.00% | 17.9만 |
|---|
| 2026.07.27 | ₩3,541 | ₩3,541 | ₩3,138 | ₩3,380 | -4.55% | 31.5만 |
|---|
| 2026.07.24 | ₩3,541 | ₩3,554 | ₩3,380 | ₩3,393 | -4.17% | 10.7만 |
|---|
| 2026.07.23 | ₩3,473 | ₩3,621 | ₩3,353 | ₩3,514 | +1.16% | 17.2만 |
|---|
| 2026.07.22 | ₩3,701 | ₩3,701 | ₩3,527 | ₩3,554 | -3.99% | 5만 |
|---|
| 2026.07.21 | ₩3,701 | ₩3,849 | ₩3,661 | ₩3,661 | -1.09% | 18만 |
|---|
| 2026.07.20 | ₩3,527 | ₩3,567 | ₩3,353 | ₩3,527 | 0.00% | 10.9만 |
|---|
| 2026.07.17 | ₩3,393 | ₩3,567 | ₩3,366 | ₩3,406 | +0.40% | 18.4만 |
|---|
| 2026.07.16 | ₩3,541 | ₩3,661 | ₩3,353 | ₩3,527 | -0.38% | 21.5만 |
|---|
| 2026.07.15 | ₩3,621 | ₩3,916 | ₩3,487 | ₩3,554 | -1.85% | 28.9만 |
|---|
| 2026.07.14 | ₩3,541 | ₩3,782 | ₩3,527 | ₩3,554 | +0.38% | 13.2만 |
|---|
| 2026.07.13 | ₩3,567 | ₩3,701 | ₩3,420 | ₩3,487 | -2.26% | 21.5만 |
|---|
| 2026.07.10 | ₩3,567 | ₩3,715 | ₩3,393 | ₩3,567 | 0.00% | 26.6만 |
|---|
| 2026.07.09 | ₩3,621 | ₩3,822 | ₩3,541 | ₩3,608 | -0.37% | 28.4만 |
|---|
| 2026.07.08 | ₩3,661 | ₩3,849 | ₩3,380 | ₩3,487 | -4.76% | 71.3만 |
|---|
| 2026.07.07 | ₩3,554 | ₩3,849 | ₩3,420 | ₩3,822 | +7.55% | 55.4만 |
|---|
| 2026.07.06 | ₩4,104 | ₩4,184 | ₩3,366 | ₩3,621 | -11.76% | 280.2만 |
|---|
| 2026.07.02 | ₩4,694 | ₩4,975 | ₩4,224 | ₩4,493 | -4.29% | 69.2만 |
|---|
| 2026.07.01 | ₩4,895 | ₩5,177 | ₩4,694 | ₩4,761 | -2.74% | 22.4만 |
|---|
| 2026.06.30 | ₩5,592 | ₩6,129 | ₩4,868 | ₩4,949 | -11.51% | 96.5만 |
|---|
| 2026.06.29 | ₩4,560 | ₩5,418 | ₩4,104 | ₩5,418 | +18.82% | 97.4만 |
|---|
| 2026.06.26 | ₩3,956 | ₩4,224 | ₩3,943 | ₩4,198 | +6.10% | 20.1만 |
|---|
| 2026.06.25 | ₩4,157 | ₩4,493 | ₩3,768 | ₩4,144 | -0.32% | 51.2만 |
|---|
| 2026.06.24 | ₩4,359 | ₩4,546 | ₩3,876 | ₩4,131 | -5.23% | 83.5만 |
|---|
| 2026.06.23 | ₩4,493 | ₩4,935 | ₩4,332 | ₩4,332 | -3.58% | 40만 |
|---|
| 2026.06.22 | ₩4,922 | ₩5,069 | ₩4,506 | ₩4,721 | -4.09% | 55.5만 |
|---|
| 2026.06.18 | ₩4,707 | ₩5,069 | ₩4,560 | ₩4,962 | +5.41% | 43.7만 |
|---|
| 2026.06.17 | ₩4,640 | ₩4,935 | ₩4,506 | ₩4,520 | -2.60% | 35.4만 |
|---|
| 2026.06.16 | ₩4,546 | ₩5,150 | ₩4,546 | ₩4,600 | +1.18% | 42.1만 |
|---|
| 2026.06.15 | ₩5,230 | ₩5,297 | ₩4,493 | ₩4,587 | -12.31% | 73만 |
|---|
| 2026.06.12 | ₩5,405 | ₩5,499 | ₩4,908 | ₩5,016 | -7.20% | 60.2만 |
|---|
| 2026.06.11 | ₩4,828 | ₩5,405 | ₩4,412 | ₩5,244 | +8.61% | 85.6만 |
|---|
| 2026.06.10 | ₩5,029 | ₩5,472 | ₩4,533 | ₩4,533 | -9.87% | 70만 |
|---|
| 2026.06.09 | ₩5,351 | ₩5,954 | ₩4,828 | ₩5,123 | -4.26% | 95.5만 |
|---|
| 2026.06.08 | ₩6,142 | ₩6,410 | ₩4,922 | ₩4,922 | -19.87% | 99.8만 |
|---|
| 2026.06.05 | ₩7,752 | ₩7,859 | ₩5,686 | ₩5,700 | -26.47% | 118.7만 |
|---|
| 2026.06.04 | ₩7,215 | ₩7,698 | ₩6,638 | ₩7,644 | +5.95% | 94만 |
|---|
| 2026.06.03 | ₩7,001 | ₩8,181 | ₩6,853 | ₩7,376 | +5.36% | 255.1만 |
|---|
| 2026.06.02 | ₩6,773 | ₩7,202 | ₩6,384 | ₩6,638 | -1.98% | 77.4만 |
|---|
| 2026.06.01 | ₩7,081 | ₩7,604 | ₩6,571 | ₩6,773 | -4.36% | 88.3만 |
|---|
| 2026.05.29 | ₩7,108 | ₩7,483 | ₩6,638 | ₩7,175 | +0.94% | 56.8만 |
|---|
| 2026.05.28 | ₩7,604 | ₩8,181 | ₩7,041 | ₩7,537 | -0.88% | 74.6만 |
|---|
| 2026.05.27 | ₩7,483 | ₩7,765 | ₩6,826 | ₩7,604 | +1.61% | 88만 |
|---|
| 2026.05.26 | ₩7,872 | ₩8,100 | ₩6,907 | ₩7,282 | -7.50% | 164.7만 |
|---|
| 2026.05.22 | ₩6,960 | ₩8,422 | ₩6,638 | ₩8,167 | +17.34% | 192.3만 |
|---|
| 2026.05.21 | ₩6,182 | ₩6,974 | ₩6,062 | ₩6,840 | +10.63% | 104.7만 |
|---|
| 2026.05.20 | ₩5,780 | ₩6,974 | ₩5,499 | ₩6,290 | +8.82% | 127.7만 |
|---|
| 2026.05.19 | ₩5,552 | ₩5,928 | ₩5,096 | ₩5,713 | +2.90% | 56.8만 |
|---|
| 2026.05.18 | ₩5,566 | ₩6,008 | ₩4,587 | ₩5,700 | +2.41% | 141.1만 |
|---|
| 2026.05.15 | ₩5,418 | ₩5,753 | ₩5,069 | ₩5,123 | -5.45% | 81.7만 |
|---|
| 2026.05.14 | ₩6,129 | ₩6,625 | ₩5,391 | ₩5,633 | -8.10% | 160.4만 |
|---|
| 2026.05.13 | ₩6,612 | ₩7,269 | ₩5,391 | ₩6,437 | -2.64% | 129.7만 |
|---|
| 2026.05.12 | ₩5,834 | ₩7,711 | ₩4,975 | ₩6,732 | +15.40% | 519.5만 |
|---|
| 2026.05.11 | ₩5,995 | ₩6,035 | ₩4,962 | ₩5,485 | -8.50% | 101.4만 |
|---|
| 2026.05.08 | ₩6,317 | ₩6,357 | ₩5,418 | ₩6,129 | -2.97% | 118.8만 |
|---|
| 2026.05.07 | ₩5,364 | ₩6,571 | ₩5,230 | ₩6,451 | +20.25% | 310.2만 |
|---|
| 2026.05.06 | ₩4,426 | ₩5,190 | ₩4,251 | ₩5,016 | +13.33% | 154.5만 |
|---|
| 2026.05.05 | ₩4,023 | ₩4,667 | ₩3,755 | ₩4,506 | +12.00% | 161.4만 |
|---|
| 2026.05.04 | ₩3,742 | ₩4,211 | ₩3,688 | ₩3,943 | +5.38% | 98.6만 |
|---|
| 2026.05.01 | ₩3,742 | ₩3,782 | ₩3,500 | ₩3,675 | -1.79% | 60.7만 |
|---|
| 2026.04.30 | ₩3,715 | ₩4,131 | ₩3,420 | ₩3,581 | -3.61% | 225.4만 |
|---|
| 2026.04.29 | ₩3,822 | ₩4,023 | ₩3,299 | ₩3,621 | -5.26% | 248.1만 |
|---|
| 2026.04.28 | ₩3,621 | ₩6,786 | ₩3,500 | ₩4,157 | +14.81% | 9304.5만 |
|---|
| 2026.04.27 | ₩3,380 | ₩3,420 | ₩3,245 | ₩3,366 | -0.40% | 2만 |
|---|
| 2026.04.24 | ₩3,393 | ₩3,460 | ₩3,178 | ₩3,406 | +0.40% | 4만 |
|---|
| 2026.04.23 | ₩3,500 | ₩3,527 | ₩3,299 | ₩3,313 | -5.36% | 8.5만 |
|---|
| 2026.04.22 | ₩3,567 | ₩3,768 | ₩3,433 | ₩3,581 | +0.38% | 13.1만 |
|---|
| 2026.04.21 | ₩3,634 | ₩3,809 | ₩3,366 | ₩3,541 | -2.58% | 9.9만 |
|---|
| 2026.04.20 | ₩3,648 | ₩3,742 | ₩3,272 | ₩3,634 | -0.37% | 11.5만 |
|---|
| 2026.04.17 | ₩3,648 | ₩4,345 | ₩3,380 | ₩3,567 | -2.21% | 42만 |
|---|
| 2026.04.16 | ₩3,299 | ₩3,701 | ₩3,299 | ₩3,675 | +11.38% | 3.6만 |
|---|
| 2026.04.15 | ₩3,165 | ₩3,554 | ₩3,165 | ₩3,500 | +10.59% | 4.5만 |
|---|
| 2026.04.14 | ₩3,125 | ₩3,286 | ₩2,977 | ₩3,219 | +3.00% | 9.6만 |
|---|
| 2026.04.13 | ₩2,883 | ₩3,178 | ₩2,843 | ₩3,111 | +7.91% | 9.8만 |
|---|
| 2026.04.10 | ₩2,736 | ₩2,977 | ₩2,709 | ₩2,843 | +3.92% | 13.9만 |
|---|
| 2026.04.09 | ₩2,682 | ₩2,843 | ₩2,642 | ₩2,722 | +1.50% | 8.1만 |
|---|
| 2026.04.08 | ₩2,789 | ₩2,964 | ₩2,696 | ₩2,736 | -1.92% | 7.4만 |
|---|
| 2026.04.07 | ₩2,924 | ₩2,977 | ₩2,575 | ₩2,709 | -7.34% | 15.9만 |
|---|
| 2026.04.06 | ₩2,655 | ₩2,950 | ₩2,655 | ₩2,924 | +10.10% | 3.1만 |
|---|
| 2026.04.02 | ₩2,763 | ₩2,924 | ₩2,468 | ₩2,629 | -4.85% | 18.2만 |
|---|
| 2026.04.01 | ₩2,494 | ₩2,883 | ₩2,427 | ₩2,763 | +10.75% | 11.6만 |
|---|
| 2026.03.31 | ₩2,387 | ₩2,857 | ₩2,387 | ₩2,481 | +3.93% | 8.8만 |
|---|
| 2026.03.30 | ₩2,588 | ₩2,602 | ₩2,199 | ₩2,387 | -7.77% | 4.4만 |
|---|
| 2026.03.27 | ₩2,736 | ₩2,736 | ₩2,387 | ₩2,454 | -10.29% | 4.4만 |
|---|
| 2026.03.26 | ₩2,830 | ₩2,991 | ₩2,709 | ₩2,722 | -3.79% | 2만 |
|---|
| 2026.03.25 | ₩3,192 | ₩3,192 | ₩2,789 | ₩3,017 | -5.46% | 13.3만 |
|---|
| 2026.03.24 | ₩3,353 | ₩3,353 | ₩3,111 | ₩3,111 | -7.20% | 6만 |
|---|
| 2026.03.23 | ₩3,500 | ₩3,715 | ₩3,219 | ₩3,313 | -5.36% | 12.7만 |
|---|
| 2026.03.20 | ₩3,567 | ₩3,581 | ₩3,393 | ₩3,500 | -1.88% | 2.6만 |
|---|
| 2026.03.19 | ₩3,621 | ₩3,661 | ₩3,326 | ₩3,541 | -2.22% | 10.6만 |
|---|
| 2026.03.18 | ₩3,514 | ₩3,755 | ₩3,420 | ₩3,701 | +5.34% | 6.5만 |
|---|
| 2026.03.17 | ₩3,688 | ₩3,876 | ₩3,594 | ₩3,608 | -2.18% | 8만 |
|---|
| 2026.03.16 | ₩3,621 | ₩3,701 | ₩3,567 | ₩3,621 | 0.00% | 2.9만 |
|---|
| 2026.03.13 | ₩3,487 | ₩3,688 | ₩3,487 | ₩3,581 | +2.69% | 2.9만 |
|---|
| 2026.03.12 | ₩3,876 | ₩3,916 | ₩3,447 | ₩3,460 | -10.73% | 14.1만 |
|---|
| 2026.03.11 | ₩3,715 | ₩3,943 | ₩3,420 | ₩3,903 | +5.05% | 12.5만 |
|---|
| 2026.03.10 | ₩3,406 | ₩3,876 | ₩3,299 | ₩3,447 | +1.18% | 25.2만 |
|---|
| 2026.03.09 | ₩3,111 | ₩3,473 | ₩2,950 | ₩3,393 | +9.05% | 9.9만 |
|---|
| 2026.03.06 | ₩3,245 | ₩3,380 | ₩2,964 | ₩3,192 | -1.65% | 8.9만 |
|---|
| 2026.03.05 | ₩3,286 | ₩3,514 | ₩3,259 | ₩3,299 | +0.41% | 3.1만 |
|---|
| 2026.03.04 | ₩3,527 | ₩3,581 | ₩3,286 | ₩3,286 | -6.84% | 21.2만 |
|---|
| 2026.03.03 | ₩3,192 | ₩3,447 | ₩2,910 | ₩3,380 | +5.88% | 15.3만 |
|---|
| 2026.03.02 | ₩3,192 | ₩3,393 | ₩2,977 | ₩3,245 | +1.68% | 24.3만 |
|---|
| 2026.02.27 | ₩3,178 | ₩3,353 | ₩3,017 | ₩3,178 | 0.00% | 15.2만 |
|---|
| 2026.02.26 | ₩3,755 | ₩3,916 | ₩3,058 | ₩3,232 | -13.93% | 17.8만 |
|---|
| 2026.02.25 | ₩3,259 | ₩3,876 | ₩3,152 | ₩3,701 | +13.58% | 9.6만 |
|---|
| 2026.02.24 | ₩3,004 | ₩3,460 | ₩2,910 | ₩3,178 | +5.80% | 26.1만 |
|---|
| 2026.02.23 | ₩3,125 | ₩3,205 | ₩2,830 | ₩3,098 | -0.86% | 22.3만 |
|---|
| 2026.02.20 | ₩3,192 | ₩3,380 | ₩3,085 | ₩3,152 | -1.26% | 10.9만 |
|---|
| 2026.02.19 | ₩3,326 | ₩3,567 | ₩3,111 | ₩3,232 | -2.82% | 10.8만 |
|---|
| 2026.02.18 | ₩3,313 | ₩3,782 | ₩3,017 | ₩3,326 | +0.40% | 17.3만 |
|---|
| 2026.02.17 | ₩3,420 | ₩3,420 | ₩3,286 | ₩3,366 | -1.57% | 1만 |
|---|
| 2026.02.13 | ₩3,232 | ₩3,473 | ₩3,178 | ₩3,272 | +1.24% | 14만 |
|---|
| 2026.02.12 | ₩3,366 | ₩3,433 | ₩3,259 | ₩3,326 | -1.20% | 3.2만 |
|---|
| 2026.02.11 | ₩3,608 | ₩3,621 | ₩3,085 | ₩3,272 | -9.29% | 13.1만 |
|---|
| 2026.02.10 | ₩3,581 | ₩3,782 | ₩3,433 | ₩3,433 | -4.12% | 11만 |
|---|
| 2026.02.09 | ₩3,326 | ₩3,581 | ₩3,326 | ₩3,514 | +5.65% | 2.3만 |
|---|
| 2026.02.06 | ₩3,219 | ₩3,353 | ₩3,125 | ₩3,299 | +2.50% | 9.2만 |
|---|
| 2026.02.05 | ₩3,634 | ₩3,849 | ₩3,111 | ₩3,138 | -13.65% | 30.2만 |
|---|
| 2026.02.04 | ₩3,621 | ₩3,742 | ₩3,447 | ₩3,634 | +0.37% | 6만 |
|---|
| 2026.02.03 | ₩3,675 | ₩3,675 | ₩3,473 | ₩3,567 | -2.92% | 3.4만 |
|---|
| 2026.02.02 | ₩3,849 | ₩3,916 | ₩3,541 | ₩3,648 | -5.23% | 17.3만 |
|---|
| 2026.01.30 | ₩3,889 | ₩4,144 | ₩3,648 | ₩3,862 | -0.69% | 16.6만 |
|---|
| 2026.01.29 | ₩3,889 | ₩3,956 | ₩3,688 | ₩3,822 | -1.72% | 16만 |
|---|
| 2026.01.28 | ₩3,916 | ₩4,064 | ₩3,822 | ₩3,916 | 0.00% | 2.3만 |
|---|
| 2026.01.27 | ₩3,809 | ₩3,943 | ₩3,782 | ₩3,836 | +0.70% | 2.1만 |
|---|
| 2026.01.26 | ₩3,889 | ₩3,970 | ₩3,661 | ₩3,849 | -1.03% | 13.7만 |
|---|
| 2026.01.23 | ₩3,983 | ₩3,996 | ₩3,701 | ₩3,889 | -2.36% | 12.1만 |
|---|
| 2026.01.22 | ₩3,943 | ₩4,090 | ₩3,728 | ₩3,929 | -0.34% | 21.9만 |
|---|
| 2026.01.21 | ₩3,836 | ₩3,956 | ₩3,661 | ₩3,862 | +0.70% | 10.2만 |
|---|
| 2026.01.20 | ₩4,023 | ₩4,171 | ₩3,675 | ₩3,715 | -7.67% | 9.8만 |
|---|
| 2026.01.16 | ₩4,385 | ₩4,439 | ₩4,104 | ₩4,265 | -2.75% | 12.5만 |
|---|
| 2026.01.15 | ₩4,131 | ₩4,506 | ₩4,037 | ₩4,412 | +6.82% | 10.9만 |
|---|
| 2026.01.14 | ₩4,211 | ₩4,359 | ₩3,983 | ₩4,184 | -0.64% | 15.4만 |
|---|
| 2026.01.13 | ₩4,144 | ₩4,359 | ₩3,929 | ₩4,198 | +1.29% | 12.5만 |
|---|
| 2026.01.12 | ₩4,292 | ₩4,439 | ₩3,581 | ₩4,090 | -4.69% | 14만 |
|---|
| 2026.01.09 | ₩4,359 | ₩4,493 | ₩4,090 | ₩4,345 | -0.31% | 11.2만 |
|---|
| 2026.01.08 | ₩4,131 | ₩4,359 | ₩3,996 | ₩4,292 | +3.90% | 18.4만 |
|---|
| 2026.01.07 | ₩4,198 | ₩4,493 | ₩3,889 | ₩4,144 | -1.28% | 9.8만 |
|---|
| 2026.01.06 | ₩3,768 | ₩4,439 | ₩3,701 | ₩4,157 | +10.32% | 14만 |
|---|
| 2026.01.05 | ₩3,648 | ₩3,956 | ₩3,514 | ₩3,822 | +4.78% | 12.7만 |
|---|
| 2026.01.02 | ₩3,406 | ₩3,634 | ₩3,353 | ₩3,527 | +3.54% | 3만 |
|---|
| 2025.12.31 | ₩3,621 | ₩3,688 | ₩3,259 | ₩3,286 | -9.26% | 13.6만 |
|---|
| 2025.12.30 | ₩3,916 | ₩3,929 | ₩3,406 | ₩3,648 | -6.85% | 15.9만 |
|---|
| 2025.12.29 | ₩4,265 | ₩4,479 | ₩3,755 | ₩3,768 | -11.64% | 19만 |
|---|
| 2025.12.26 | ₩4,359 | ₩4,587 | ₩4,117 | ₩4,332 | -0.62% | 10.1만 |
|---|
| 2025.12.24 | ₩4,359 | ₩4,680 | ₩4,064 | ₩4,439 | +1.85% | 9.8만 |
|---|
| 2025.12.23 | ₩4,426 | ₩4,747 | ₩4,104 | ₩4,520 | +2.12% | 16.5만 |
|---|
| 2025.12.22 | ₩4,184 | ₩4,788 | ₩4,184 | ₩4,573 | +9.29% | 19.5만 |
|---|
| 2025.12.19 | ₩4,131 | ₩4,426 | ₩4,010 | ₩4,278 | +3.57% | 9.6만 |
|---|
| 2025.12.18 | ₩4,184 | ₩4,479 | ₩3,996 | ₩4,131 | -1.28% | 12.2만 |
|---|
| 2025.12.17 | ₩4,117 | ₩4,292 | ₩3,916 | ₩4,064 | -1.30% | 7.6만 |
|---|
| 2025.12.16 | ₩4,372 | ₩4,546 | ₩3,943 | ₩4,144 | -5.21% | 10.7만 |
|---|
| 2025.12.15 | ₩4,962 | ₩5,123 | ₩4,211 | ₩4,372 | -11.89% | 13.5만 |
|---|
| 2025.12.12 | ₩5,257 | ₩5,364 | ₩4,520 | ₩4,747 | -9.69% | 19.1만 |
|---|
| 2025.12.11 | ₩4,707 | ₩5,284 | ₩4,613 | ₩5,190 | +10.26% | 18.1만 |
|---|
| 2025.12.10 | ₩4,399 | ₩4,815 | ₩4,238 | ₩4,707 | +7.01% | 13.6만 |
|---|
| 2025.12.09 | ₩4,372 | ₩4,640 | ₩4,224 | ₩4,439 | +1.53% | 14.2만 |
|---|
| 2025.12.08 | ₩4,439 | ₩4,533 | ₩4,090 | ₩4,372 | -1.51% | 9.5만 |
|---|
| 2025.12.05 | ₩4,359 | ₩4,533 | ₩3,996 | ₩4,359 | 0.00% | 8.5만 |
|---|
| 2025.12.04 | ₩4,171 | ₩4,385 | ₩3,903 | ₩4,345 | +4.18% | 8만 |
|---|
| 2025.12.03 | ₩4,117 | ₩4,600 | ₩3,903 | ₩4,171 | +1.30% | 10.3만 |
|---|
| 2025.12.02 | ₩4,023 | ₩4,292 | ₩3,983 | ₩4,238 | +5.33% | 2.8만 |
|---|
| 2025.12.01 | ₩4,332 | ₩4,466 | ₩3,594 | ₩3,889 | -10.22% | 8만 |
|---|
| 2025.11.28 | ₩4,828 | ₩4,868 | ₩4,117 | ₩4,493 | -6.94% | 6.4만 |
|---|
| 2025.11.26 | ₩4,412 | ₩5,418 | ₩4,345 | ₩4,734 | +7.29% | 16.1만 |
|---|
| 2025.11.25 | ₩3,996 | ₩4,359 | ₩3,822 | ₩4,265 | +6.71% | 3.3만 |
|---|
| 2025.11.24 | ₩3,701 | ₩4,010 | ₩3,527 | ₩3,956 | +6.88% | 8.5만 |
|---|
| 2025.11.21 | ₩3,380 | ₩3,661 | ₩3,152 | ₩3,500 | +3.57% | 6.8만 |
|---|
| 2025.11.20 | ₩3,460 | ₩3,809 | ₩3,111 | ₩3,339 | -3.49% | 7.8만 |
|---|
| 2025.11.19 | ₩3,661 | ₩3,809 | ₩3,272 | ₩3,339 | -8.79% | 6.9만 |
|---|
| 2025.11.18 | ₩3,648 | ₩3,822 | ₩3,353 | ₩3,688 | +1.10% | 8.5만 |
|---|
| 2025.11.17 | ₩4,855 | ₩5,311 | ₩3,728 | ₩3,862 | -20.44% | 30.7만 |
|---|
| 2025.11.14 | ₩4,211 | ₩4,962 | ₩4,104 | ₩4,828 | +14.65% | 14.8만 |
|---|
| 2025.11.13 | ₩4,600 | ₩5,123 | ₩4,157 | ₩4,292 | -6.71% | 11.8만 |
|---|
| 2025.11.12 | ₩4,479 | ₩4,828 | ₩4,345 | ₩4,600 | +2.69% | 3.5만 |
|---|
| 2025.11.11 | ₩4,546 | ₩5,083 | ₩4,506 | ₩4,506 | -0.88% | 9.9천 |
|---|
| 2025.11.10 | ₩4,868 | ₩5,083 | ₩4,479 | ₩4,627 | -4.96% | 11.9만 |
|---|
| 2025.11.07 | ₩4,520 | ₩4,841 | ₩4,117 | ₩4,640 | +2.67% | 6.7만 |
|---|
| 2025.11.06 | ₩4,815 | ₩4,935 | ₩4,332 | ₩4,573 | -5.01% | 7.9만 |
|---|
| 2025.11.05 | ₩4,908 | ₩4,962 | ₩4,734 | ₩4,841 | -1.37% | 2.3만 |
|---|
| 2025.11.04 | ₩5,539 | ₩5,566 | ₩4,707 | ₩4,815 | -13.08% | 11.9만 |
|---|
| 2025.11.03 | ₩5,861 | ₩5,874 | ₩5,606 | ₩5,659 | -3.43% | 2.3만 |
|---|
| 2025.10.31 | ₩6,048 | ₩6,142 | ₩5,713 | ₩5,928 | -2.00% | 10.4만 |
|---|
| 2025.10.30 | ₩6,048 | ₩6,263 | ₩5,928 | ₩6,035 | -0.22% | 3.1만 |
|---|
| 2025.10.29 | ₩6,276 | ₩6,424 | ₩5,968 | ₩6,142 | -2.14% | 3.9만 |
|---|
| 2025.10.28 | ₩6,250 | ₩6,410 | ₩6,008 | ₩6,169 | -1.29% | 4.6만 |
|---|
| 2025.10.27 | ₩6,250 | ₩6,464 | ₩6,102 | ₩6,209 | -0.64% | 3.9만 |
|---|
| 2025.10.24 | ₩6,370 | ₩6,692 | ₩5,914 | ₩6,250 | -1.89% | 10.5만 |
|---|
| 2025.10.23 | ₩5,954 | ₩6,491 | ₩5,941 | ₩6,330 | +6.31% | 3.9만 |
|---|
| 2025.10.22 | ₩6,290 | ₩6,290 | ₩5,901 | ₩5,981 | -4.90% | 6.8만 |
|---|
| 2025.10.21 | ₩6,437 | ₩6,813 | ₩6,276 | ₩6,397 | -0.63% | 11.5만 |
|---|
| 2025.10.20 | ₩7,054 | ₩7,215 | ₩6,196 | ₩6,437 | -8.75% | 35.7만 |
|---|
| 2025.10.17 | ₩6,893 | ₩7,363 | ₩6,880 | ₩6,893 | 0.00% | 9.7만 |
|---|
| 2025.10.16 | ₩7,430 | ₩8,248 | ₩6,987 | ₩7,027 | -5.42% | 26.7만 |
|---|
| 2025.10.15 | ₩7,524 | ₩7,765 | ₩6,571 | ₩7,537 | +0.18% | 42만 |
|---|
| 2025.10.14 | ₩8,838 | ₩10,528 | ₩7,215 | ₩8,087 | -8.50% | 892.2만 |
|---|
| 2025.10.13 | ₩7,081 | ₩7,470 | ₩7,014 | ₩7,376 | +4.17% | 5.5만 |
|---|
| 2025.10.10 | ₩7,671 | ₩7,980 | ₩6,853 | ₩6,933 | -9.62% | 14.7만 |
|---|