시장 데이터를 불러오는 중
전체 종목
Factorial Energy Inc. - Class A Common Stock 과거 주가
Factorial Energy Inc. - Class A Common Stock · FAC · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Factorial Energy Inc. - Class A Common Stock · FAC · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,834 | ₩7,089 | ₩6,714 | ₩6,888 | +0.78% | 13만 |
| 2026.10.08 | ₩6,754 | ₩6,861 | ₩6,660 | ₩6,807 | +0.79% | 22.9만 |
| 2026.10.07 | ₩7,236 | ₩7,263 | ₩6,687 | ₩6,781 | -6.30% | 27.5만 |
| 2026.10.06 | ₩7,504 | ₩7,516 | ₩7,236 | ₩7,317 | -2.50% | 17.5만 |
| 2026.10.05 | ₩7,933 | ₩8,033 | ₩7,236 | ₩7,330 | -7.60% | 34.4만 |
| 2026.10.02 | ₩8,496 | ₩8,536 | ₩8,027 | ₩8,040 | -5.36% | 18.8만 |
| 2026.10.01 | ₩8,415 | ₩8,536 | ₩8,188 | ₩8,435 | +0.24% | 15.2만 |
| 2026.09.30 | ₩8,362 | ₩8,710 | ₩8,054 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,496 |
| +1.60% |
| 22.3만 |
| 2026.09.29 | ₩8,683 | ₩8,683 | ₩8,121 | ₩8,308 | -4.32% | 111.5만 |
|---|
| 2026.09.28 | ₩8,268 | ₩8,697 | ₩8,241 | ₩8,549 | +3.40% | 31.7만 |
|---|
| 2026.09.25 | ₩8,134 | ₩8,509 | ₩7,906 | ₩8,415 | +3.46% | 30.6만 |
|---|
| 2026.09.24 | ₩8,348 | ₩8,489 | ₩7,772 | ₩8,094 | -3.05% | 31.5만 |
|---|
| 2026.09.23 | ₩8,442 | ₩8,965 | ₩8,348 | ₩8,630 | +2.22% | 67.4만 |
|---|
| 2026.09.22 | ₩8,362 | ₩8,406 | ₩7,933 | ₩8,241 | -1.44% | 36.4만 |
|---|
| 2026.09.21 | ₩8,482 | ₩9,072 | ₩8,107 | ₩8,362 | -1.42% | 81.4만 |
|---|
| 2026.09.18 | ₩7,531 | ₩8,536 | ₩7,531 | ₩8,375 | +11.21% | 241.6만 |
|---|
| 2026.09.17 | ₩6,955 | ₩7,772 | ₩6,894 | ₩7,571 | +8.86% | 35.6만 |
|---|
| 2026.09.16 | ₩6,767 | ₩6,807 | ₩6,566 | ₩6,700 | -0.99% | 13.9만 |
|---|
| 2026.09.15 | ₩6,807 | ₩6,807 | ₩6,566 | ₩6,700 | -1.57% | 13.9만 |
|---|
| 2026.09.14 | ₩6,968 | ₩7,002 | ₩6,653 | ₩6,807 | -2.31% | 23.2만 |
|---|
| 2026.09.11 | ₩7,089 | ₩7,343 | ₩6,968 | ₩7,116 | +0.38% | 19.5만 |
|---|
| 2026.09.10 | ₩7,102 | ₩7,183 | ₩6,794 | ₩7,049 | -0.75% | 22.4만 |
|---|
| 2026.09.09 | ₩7,832 | ₩7,832 | ₩7,062 | ₩7,183 | -8.30% | 29.4만 |
|---|
| 2026.09.08 | ₩7,049 | ₩8,147 | ₩6,968 | ₩7,625 | +8.17% | 61.4만 |
|---|
| 2026.09.04 | ₩7,022 | ₩7,049 | ₩6,727 | ₩6,982 | -0.57% | 21.7만 |
|---|
| 2026.09.03 | ₩6,660 | ₩7,102 | ₩6,566 | ₩7,049 | +5.84% | 27.2만 |
|---|
| 2026.09.02 | ₩6,405 | ₩6,700 | ₩6,392 | ₩6,633 | +3.56% | 25.4만 |
|---|
| 2026.09.01 | ₩6,660 | ₩6,736 | ₩6,365 | ₩6,378 | -4.23% | 23.9만 |
|---|
| 2026.08.31 | ₩6,579 | ₩6,834 | ₩6,499 | ₩6,700 | +1.83% | 21.7만 |
|---|
| 2026.08.28 | ₩6,968 | ₩6,986 | ₩6,445 | ₩6,579 | -5.58% | 32만 |
|---|
| 2026.08.27 | ₩6,687 | ₩7,089 | ₩6,593 | ₩7,049 | +5.41% | 29.2만 |
|---|
| 2026.08.26 | ₩6,928 | ₩6,988 | ₩6,499 | ₩6,593 | -4.84% | 31.5만 |
|---|
| 2026.08.25 | ₩6,298 | ₩7,211 | ₩6,258 | ₩6,982 | +10.85% | 39.9만 |
|---|
| 2026.08.24 | ₩6,231 | ₩6,419 | ₩6,023 | ₩6,164 | -1.08% | 40.3만 |
|---|
| 2026.08.21 | ₩6,218 | ₩6,338 | ₩6,030 | ₩6,177 | -0.65% | 31.7만 |
|---|
| 2026.08.20 | ₩6,807 | ₩6,901 | ₩6,023 | ₩6,177 | -9.25% | 36.5만 |
|---|
| 2026.08.19 | ₩6,687 | ₩6,807 | ₩6,499 | ₩6,646 | -0.60% | 22.6만 |
|---|
| 2026.08.18 | ₩6,620 | ₩6,727 | ₩6,311 | ₩6,593 | -0.40% | 25.2만 |
|---|
| 2026.08.17 | ₩7,183 | ₩7,270 | ₩6,579 | ₩6,579 | -8.40% | 36.9만 |
|---|
| 2026.08.14 | ₩7,772 | ₩7,839 | ₩6,894 | ₩6,915 | -11.03% | 31만 |
|---|
| 2026.08.13 | ₩7,839 | ₩8,346 | ₩7,451 | ₩7,705 | -1.71% | 27.4만 |
|---|
| 2026.08.12 | ₩7,745 | ₩7,893 | ₩7,370 | ₩7,853 | +1.38% | 30만 |
|---|
| 2026.08.11 | ₩7,692 | ₩8,107 | ₩7,571 | ₩7,987 | +3.83% | 24.9만 |
|---|
| 2026.08.10 | ₩7,987 | ₩8,074 | ₩7,538 | ₩7,665 | -4.03% | 19.9만 |
|---|
| 2026.08.07 | ₩7,853 | ₩8,281 | ₩7,838 | ₩7,946 | +1.19% | 17.2만 |
|---|
| 2026.08.06 | ₩8,214 | ₩8,260 | ₩7,625 | ₩7,973 | -2.94% | 20.5만 |
|---|
| 2026.08.05 | ₩8,027 | ₩8,596 | ₩7,772 | ₩8,268 | +3.01% | 40.6만 |
|---|
| 2026.08.04 | ₩7,933 | ₩8,054 | ₩7,598 | ₩7,920 | -0.17% | 29.4만 |
|---|
| 2026.08.03 | ₩7,263 | ₩8,094 | ₩6,968 | ₩7,960 | +9.59% | 45.5만 |
|---|
| 2026.07.31 | ₩7,196 | ₩7,477 | ₩6,995 | ₩7,370 | +2.42% | 27만 |
|---|
| 2026.07.30 | ₩6,539 | ₩7,169 | ₩6,405 | ₩7,116 | +8.81% | 35.4만 |
|---|
| 2026.07.29 | ₩6,352 | ₩6,539 | ₩5,896 | ₩6,271 | -1.27% | 22.9만 |
|---|
| 2026.07.28 | ₩6,231 | ₩6,350 | ₩5,762 | ₩6,258 | +0.43% | 24.6만 |
|---|
| 2026.07.27 | ₩6,861 | ₩7,156 | ₩6,137 | ₩6,365 | -7.23% | 36.6만 |
|---|
| 2026.07.24 | ₩7,384 | ₩7,571 | ₩6,566 | ₩6,848 | -7.26% | 30.4만 |
|---|
| 2026.07.23 | ₩7,410 | ₩7,719 | ₩7,102 | ₩7,370 | -0.54% | 18.2만 |
|---|
| 2026.07.22 | ₩7,035 | ₩7,705 | ₩6,727 | ₩7,611 | +8.19% | 21.3만 |
|---|
| 2026.07.21 | ₩7,008 | ₩7,705 | ₩6,834 | ₩7,035 | +0.38% | 23만 |
|---|
| 2026.07.20 | ₩7,611 | ₩7,705 | ₩6,901 | ₩6,995 | -8.10% | 22.5만 |
|---|
| 2026.07.17 | ₩7,236 | ₩7,839 | ₩6,834 | ₩7,598 | +5.00% | 35.7만 |
|---|
| 2026.07.16 | ₩7,987 | ₩8,040 | ₩7,129 | ₩7,477 | -6.38% | 32.9만 |
|---|
| 2026.07.15 | ₩7,585 | ₩8,362 | ₩7,397 | ₩8,134 | +7.24% | 55.7만 |
|---|
| 2026.07.14 | ₩7,839 | ₩8,710 | ₩7,075 | ₩8,147 | +3.93% | 79만 |
|---|
| 2026.07.13 | ₩12,409 | ₩12,409 | ₩5,682 | ₩8,040 | -35.21% | 414.2만 |
|---|
| 2026.07.10 | ₩12,878 | ₩13,195 | ₩11,752 | ₩12,489 | -3.02% | 13.2만 |
|---|
| 2026.07.09 | ₩12,275 | ₩13,099 | ₩12,060 | ₩13,079 | +6.55% | 14.1만 |
|---|
| 2026.07.08 | ₩12,811 | ₩13,924 | ₩11,658 | ₩12,208 | -4.71% | 21.7만 |
|---|
| 2026.07.07 | ₩13,440 | ₩13,668 | ₩12,543 | ₩13,065 | -2.79% | 17.8만 |
|---|
| 2026.07.06 | ₩13,950 | ₩14,224 | ₩13,012 | ₩13,440 | -3.65% | 18.1만 |
|---|
| 2026.07.02 | ₩14,780 | ₩14,901 | ₩13,467 | ₩13,715 | -7.21% | 21.1만 |
|---|
| 2026.07.01 | ₩14,646 | ₩15,410 | ₩13,608 | ₩14,780 | +0.91% | 21.4만 |
|---|
| 2026.06.30 | ₩13,280 | ₩15,410 | ₩12,663 | ₩14,861 | +11.91% | 28.9만 |
|---|
| 2026.06.29 | ₩15,410 | ₩15,745 | ₩12,797 | ₩13,266 | -13.91% | 34.9만 |
|---|
| 2026.06.26 | ₩14,218 | ₩15,883 | ₩14,218 | ₩15,296 | +7.59% | 11.9만 |
|---|
| 2026.06.25 | ₩15,678 | ₩15,933 | ₩14,204 | ₩14,727 | -6.07% | 25.7만 |
|---|
| 2026.06.24 | ₩17,152 | ₩17,253 | ₩15,678 | ₩15,933 | -7.11% | 24.3만 |
|---|
| 2026.06.23 | ₩18,358 | ₩18,539 | ₩17,112 | ₩17,219 | -6.20% | 22.5만 |
|---|
| 2026.06.22 | ₩20,181 | ₩20,636 | ₩18,626 | ₩18,760 | -7.04% | 18.9만 |
|---|
| 2026.06.18 | ₩20,100 | ₩21,440 | ₩19,216 | ₩19,551 | -2.73% | 22.3만 |
|---|
| 2026.06.17 | ₩18,372 | ₩20,536 | ₩18,372 | ₩19,537 | +6.35% | 26.6만 |
|---|
| 2026.06.16 | ₩19,819 | ₩20,402 | ₩18,626 | ₩18,653 | -5.88% | 29.3만 |
|---|
| 2026.06.15 | ₩21,990 | ₩22,445 | ₩19,511 | ₩20,837 | -5.24% | 40.9만 |
|---|
| 2026.06.12 | ₩23,008 | ₩23,115 | ₩19,149 | ₩20,543 | -10.72% | 76만 |
|---|
| 2026.06.11 | ₩33,447 | ₩33,501 | ₩22,244 | ₩23,142 | -30.81% | 143만 |
|---|
| 2026.06.10 | ₩24,013 | ₩31,825 | ₩22,445 | ₩29,400 | +22.43% | 186.4만 |
|---|
| 2026.06.09 | ₩26,800 | ₩33,943 | ₩19,430 | ₩21,440 | -20.00% | 488.1만 |
|---|
| 2026.06.08 | ₩16,522 | ₩21,159 | ₩12,931 | ₩18,492 | +11.92% | 107.9만 |
|---|
| 2026.06.05 | ₩16,295 | ₩16,295 | ₩15,022 | ₩15,946 | -2.14% | 3.4만 |
|---|
| 2026.06.04 | ₩16,241 | ₩16,884 | ₩16,141 | ₩16,295 | +0.33% | 2.2만 |
|---|
| 2026.06.03 | ₩16,764 | ₩16,884 | ₩16,120 | ₩16,496 | -1.60% | 1.5만 |
|---|
| 2026.06.02 | ₩17,273 | ₩17,581 | ₩15,410 | ₩16,717 | -3.22% | 3만 |
|---|
| 2026.06.01 | ₩17,273 | ₩18,512 | ₩17,085 | ₩17,340 | +0.39% | 3.3만 |
|---|
| 2026.05.29 | ₩20,382 | ₩20,508 | ₩16,790 | ₩16,790 | -17.62% | 6.5만 |
|---|
| 2026.05.28 | ₩15,263 | ₩20,073 | ₩15,263 | ₩18,090 | +18.53% | 10.5만 |
|---|
| 2026.05.27 | ₩14,780 | ₩15,304 | ₩14,754 | ₩15,196 | +2.81% | 1.8만 |
|---|
| 2026.05.26 | ₩13,481 | ₩14,640 | ₩13,481 | ₩14,539 | +7.85% | 2.6만 |
|---|
| 2026.05.22 | ₩13,802 | ₩13,802 | ₩12,409 | ₩13,213 | -4.27% | 8만 |
|---|
| 2026.05.21 | ₩13,904 | ₩13,923 | ₩13,883 | ₩13,909 | +0.04% | 6.7만 |
|---|
| 2026.05.20 | ₩13,959 | ₩13,959 | ₩13,925 | ₩13,936 | -0.16% | 31.5만 |
|---|
| 2026.05.19 | ₩13,923 | ₩13,963 | ₩13,896 | ₩13,963 | +0.29% | 332.2만 |
|---|
| 2026.05.18 | ₩13,936 | ₩13,936 | ₩13,896 | ₩13,923 | -0.10% | 13.9만 |
|---|
| 2026.05.15 | ₩13,936 | ₩13,936 | ₩13,909 | ₩13,909 | -0.19% | 28만 |
|---|
| 2026.05.14 | ₩13,909 | ₩13,936 | ₩13,901 | ₩13,923 | +0.10% | 12.4만 |
|---|
| 2026.05.13 | ₩13,909 | ₩13,936 | ₩13,896 | ₩13,909 | 0.00% | 70.5만 |
|---|
| 2026.05.12 | ₩13,936 | ₩13,936 | ₩13,896 | ₩13,909 | -0.19% | 27.4만 |
|---|
| 2026.05.11 | ₩13,936 | ₩13,950 | ₩13,909 | ₩13,936 | 0.00% | 3만 |
|---|
| 2026.05.08 | ₩13,936 | ₩13,950 | ₩13,909 | ₩13,909 | -0.19% | 5만 |
|---|
| 2026.05.07 | ₩13,950 | ₩13,976 | ₩13,916 | ₩13,936 | -0.10% | 9.1만 |
|---|
| 2026.05.06 | ₩13,936 | ₩13,990 | ₩13,883 | ₩13,950 | +0.10% | 14만 |
|---|
| 2026.05.05 | ₩13,936 | ₩13,936 | ₩13,885 | ₩13,909 | -0.19% | 8.7천 |
|---|
| 2026.05.04 | ₩13,923 | ₩13,936 | ₩13,909 | ₩13,923 | 0.00% | 1.5만 |
|---|
| 2026.05.01 | ₩13,883 | ₩13,936 | ₩13,869 | ₩13,909 | +0.19% | 22.2만 |
|---|
| 2026.04.30 | ₩13,829 | ₩13,976 | ₩13,816 | ₩13,896 | +0.48% | 232만 |
|---|
| 2026.04.29 | ₩13,816 | ₩13,824 | ₩13,802 | ₩13,802 | -0.10% | 13.5만 |
|---|
| 2026.04.28 | ₩13,816 | ₩13,826 | ₩13,816 | ₩13,816 | 0.00% | 9.5만 |
|---|
| 2026.04.27 | ₩13,842 | ₩13,842 | ₩13,816 | ₩13,816 | -0.19% | 5만 |
|---|
| 2026.04.24 | ₩13,816 | ₩13,829 | ₩13,816 | ₩13,829 | +0.10% | 4.5만 |
|---|
| 2026.04.23 | ₩13,802 | ₩13,829 | ₩13,789 | ₩13,816 | +0.10% | 20.5만 |
|---|
| 2026.04.22 | ₩13,789 | ₩13,789 | ₩13,775 | ₩13,782 | -0.05% | 8.8만 |
|---|
| 2026.04.21 | ₩13,789 | ₩13,802 | ₩13,775 | ₩13,789 | 0.00% | 5.3만 |
|---|
| 2026.04.20 | ₩13,802 | ₩13,802 | ₩13,782 | ₩13,801 | -0.01% | 4.8만 |
|---|
| 2026.04.17 | ₩13,789 | ₩13,802 | ₩13,789 | ₩13,789 | 0.00% | 13.8만 |
|---|
| 2026.04.16 | ₩13,802 | ₩13,842 | ₩13,775 | ₩13,789 | -0.10% | 15.2만 |
|---|
| 2026.04.15 | ₩13,762 | ₩13,842 | ₩13,749 | ₩13,782 | +0.15% | 38.5만 |
|---|
| 2026.04.14 | ₩13,762 | ₩13,762 | ₩13,742 | ₩13,749 | -0.10% | 11.1만 |
|---|
| 2026.04.13 | ₩13,762 | ₩13,762 | ₩13,735 | ₩13,749 | -0.10% | 9.5만 |
|---|
| 2026.04.10 | ₩13,762 | ₩13,762 | ₩13,749 | ₩13,749 | -0.10% | 9.5만 |
|---|
| 2026.04.09 | ₩13,775 | ₩13,775 | ₩13,735 | ₩13,762 | -0.10% | 11.1만 |
|---|
| 2026.04.08 | ₩13,775 | ₩13,816 | ₩13,749 | ₩13,755 | -0.15% | 15.6만 |
|---|
| 2026.04.07 | ₩13,762 | ₩13,816 | ₩13,742 | ₩13,762 | 0.00% | 16.5만 |
|---|
| 2026.04.06 | ₩13,775 | ₩13,816 | ₩13,749 | ₩13,775 | 0.00% | 16.8만 |
|---|
| 2026.04.02 | ₩13,802 | ₩13,802 | ₩13,749 | ₩13,775 | -0.19% | 5.7만 |
|---|
| 2026.04.01 | ₩13,742 | ₩13,829 | ₩13,735 | ₩13,802 | +0.44% | 88만 |
|---|
| 2026.03.31 | ₩13,722 | ₩13,775 | ₩13,722 | ₩13,742 | +0.15% | 38.4만 |
|---|
| 2026.03.30 | ₩13,735 | ₩13,735 | ₩13,708 | ₩13,735 | 0.00% | 13.3만 |
|---|
| 2026.03.27 | ₩13,722 | ₩13,722 | ₩13,708 | ₩13,722 | 0.00% | 2.5만 |
|---|
| 2026.03.26 | ₩13,729 | ₩13,729 | ₩13,708 | ₩13,708 | -0.15% | 1.9만 |
|---|
| 2026.03.25 | ₩13,735 | ₩13,735 | ₩13,722 | ₩13,735 | 0.00% | 1.9만 |
|---|
| 2026.03.24 | ₩13,735 | ₩13,749 | ₩13,722 | ₩13,749 | +0.10% | 7.5만 |
|---|
| 2026.03.23 | ₩13,749 | ₩13,749 | ₩13,722 | ₩13,749 | 0.00% | 5.4만 |
|---|
| 2026.03.20 | ₩13,735 | ₩13,749 | ₩13,722 | ₩13,749 | +0.10% | 5.9만 |
|---|
| 2026.03.19 | ₩13,735 | ₩13,749 | ₩13,735 | ₩13,749 | +0.10% | 1.9만 |
|---|
| 2026.03.18 | ₩13,735 | ₩13,749 | ₩13,729 | ₩13,749 | +0.10% | 6.3만 |
|---|
| 2026.03.17 | ₩13,749 | ₩13,749 | ₩13,735 | ₩13,749 | 0.00% | 2만 |
|---|
| 2026.03.16 | ₩13,762 | ₩13,762 | ₩13,735 | ₩13,749 | -0.10% | 3.7만 |
|---|
| 2026.03.13 | ₩13,755 | ₩13,755 | ₩13,749 | ₩13,755 | 0.00% | 2.4만 |
|---|
| 2026.03.12 | ₩13,775 | ₩13,775 | ₩13,749 | ₩13,762 | -0.10% | 7.8만 |
|---|
| 2026.03.11 | ₩13,762 | ₩13,775 | ₩13,762 | ₩13,762 | 0.00% | 8천 |
|---|
| 2026.03.10 | ₩13,766 | ₩13,775 | ₩13,749 | ₩13,749 | -0.13% | 6.7만 |
|---|
| 2026.03.09 | ₩13,762 | ₩13,775 | ₩13,749 | ₩13,749 | -0.10% | 9.8천 |
|---|
| 2026.03.06 | ₩13,775 | ₩13,775 | ₩13,762 | ₩13,762 | -0.10% | 3.2천 |
|---|
| 2026.03.05 | ₩13,775 | ₩13,775 | ₩13,749 | ₩13,775 | 0.00% | 33.1만 |
|---|
| 2026.03.04 | ₩13,775 | ₩13,775 | ₩13,762 | ₩13,762 | -0.10% | 8.1천 |
|---|
| 2026.03.03 | ₩13,762 | ₩13,775 | ₩13,755 | ₩13,762 | 0.00% | 1.2만 |
|---|
| 2026.03.02 | ₩13,749 | ₩13,762 | ₩13,735 | ₩13,749 | 0.00% | 1.8만 |
|---|
| 2026.02.27 | ₩13,802 | ₩13,802 | ₩13,735 | ₩13,735 | -0.49% | 3.5만 |
|---|
| 2026.02.26 | ₩13,762 | ₩13,802 | ₩13,762 | ₩13,789 | +0.19% | 1.4천 |
|---|
| 2026.02.25 | ₩13,775 | ₩13,789 | ₩13,762 | ₩13,789 | +0.10% | 2.7천 |
|---|
| 2026.02.24 | ₩13,758 | ₩13,775 | ₩13,749 | ₩13,775 | +0.13% | 4.4만 |
|---|
| 2026.02.23 | ₩13,789 | ₩13,789 | ₩13,762 | ₩13,775 | -0.10% | 4.6천 |
|---|
| 2026.02.20 | ₩13,762 | ₩13,775 | ₩13,735 | ₩13,775 | +0.10% | 4만 |
|---|
| 2026.02.19 | ₩13,782 | ₩13,802 | ₩13,755 | ₩13,789 | +0.05% | 10만 |
|---|
| 2026.02.18 | ₩13,789 | ₩13,802 | ₩13,775 | ₩13,802 | +0.10% | 16.8만 |
|---|
| 2026.02.17 | ₩13,775 | ₩13,802 | ₩13,769 | ₩13,789 | +0.10% | 4.3만 |
|---|
| 2026.02.13 | ₩13,779 | ₩13,802 | ₩13,762 | ₩13,802 | +0.17% | 2.7만 |
|---|
| 2026.02.12 | ₩13,789 | ₩13,802 | ₩13,762 | ₩13,775 | -0.10% | 3만 |
|---|
| 2026.02.11 | ₩13,789 | ₩13,829 | ₩13,775 | ₩13,789 | 0.00% | 3.3만 |
|---|
| 2026.02.10 | ₩13,816 | ₩13,816 | ₩13,789 | ₩13,802 | -0.10% | 7.6천 |
|---|
| 2026.02.09 | ₩13,775 | ₩13,816 | ₩13,775 | ₩13,789 | +0.10% | 24.4만 |
|---|
| 2026.02.06 | ₩13,802 | ₩13,802 | ₩13,789 | ₩13,802 | 0.00% | 2.4만 |
|---|
| 2026.02.05 | ₩13,789 | ₩13,829 | ₩13,789 | ₩13,802 | +0.10% | 20.6만 |
|---|
| 2026.02.04 | ₩13,869 | ₩13,869 | ₩13,775 | ₩13,789 | -0.58% | 4.9만 |
|---|
| 2026.02.03 | ₩13,802 | ₩13,814 | ₩13,789 | ₩13,789 | -0.10% | 26.7만 |
|---|
| 2026.02.02 | ₩13,816 | ₩13,816 | ₩13,789 | ₩13,789 | -0.19% | 33.5만 |
|---|
| 2026.01.30 | ₩13,802 | ₩13,829 | ₩13,762 | ₩13,816 | +0.10% | 11.5만 |
|---|
| 2026.01.29 | ₩13,802 | ₩13,816 | ₩13,802 | ₩13,802 | 0.00% | 4.3만 |
|---|
| 2026.01.28 | ₩13,762 | ₩13,829 | ₩13,762 | ₩13,789 | +0.19% | 67만 |
|---|
| 2026.01.27 | ₩13,735 | ₩13,789 | ₩13,722 | ₩13,762 | +0.20% | 61.9만 |
|---|
| 2026.01.26 | ₩13,722 | ₩13,749 | ₩13,708 | ₩13,708 | -0.10% | 14.2만 |
|---|
| 2026.01.23 | ₩13,775 | ₩13,782 | ₩13,722 | ₩13,722 | -0.39% | 22.6만 |
|---|
| 2026.01.22 | ₩13,789 | ₩13,842 | ₩13,775 | ₩13,775 | -0.10% | 36.7만 |
|---|
| 2026.01.21 | ₩13,829 | ₩13,896 | ₩13,789 | ₩13,789 | -0.29% | 11.4만 |
|---|
| 2026.01.20 | ₩13,842 | ₩13,856 | ₩13,782 | ₩13,802 | -0.29% | 5.9만 |
|---|
| 2026.01.16 | ₩13,869 | ₩13,869 | ₩13,789 | ₩13,816 | -0.39% | 13만 |
|---|
| 2026.01.15 | ₩13,842 | ₩13,923 | ₩13,735 | ₩13,842 | 0.00% | 72.7만 |
|---|
| 2026.01.14 | ₩13,775 | ₩13,822 | ₩13,775 | ₩13,789 | +0.10% | 1.9만 |
|---|
| 2026.01.13 | ₩13,833 | ₩13,833 | ₩13,775 | ₩13,812 | -0.15% | 5.4만 |
|---|
| 2026.01.12 | ₩13,842 | ₩13,842 | ₩13,789 | ₩13,789 | -0.39% | 2.1만 |
|---|
| 2026.01.09 | ₩13,829 | ₩13,834 | ₩13,789 | ₩13,789 | -0.29% | 2.7만 |
|---|
| 2026.01.08 | ₩13,802 | ₩13,822 | ₩13,775 | ₩13,775 | -0.19% | 21.2만 |
|---|
| 2026.01.07 | ₩13,816 | ₩13,829 | ₩13,775 | ₩13,796 | -0.15% | 24.1만 |
|---|
| 2026.01.06 | ₩13,842 | ₩13,842 | ₩13,769 | ₩13,816 | -0.19% | 7.3만 |
|---|
| 2026.01.05 | ₩13,842 | ₩13,842 | ₩13,789 | ₩13,802 | -0.29% | 40.2만 |
|---|
| 2026.01.02 | ₩13,842 | ₩13,842 | ₩13,800 | ₩13,829 | -0.10% | 1.9만 |
|---|
| 2025.12.31 | ₩13,775 | ₩13,802 | ₩13,762 | ₩13,796 | +0.15% | 4.7만 |
|---|
| 2025.12.30 | ₩13,829 | ₩13,829 | ₩13,749 | ₩13,762 | -0.48% | 6.6만 |
|---|
| 2025.12.29 | ₩13,829 | ₩13,829 | ₩13,775 | ₩13,789 | -0.29% | 7.5만 |
|---|
| 2025.12.26 | ₩13,829 | ₩13,829 | ₩13,775 | ₩13,816 | -0.10% | 3.2만 |
|---|
| 2025.12.24 | ₩13,869 | ₩13,869 | ₩13,802 | ₩13,842 | -0.19% | 5.9만 |
|---|
| 2025.12.23 | ₩13,802 | ₩13,802 | ₩13,742 | ₩13,802 | 0.00% | 22.9만 |
|---|
| 2025.12.22 | ₩13,842 | ₩13,842 | ₩13,615 | ₩13,802 | -0.29% | 134.3만 |
|---|
| 2025.12.19 | ₩13,775 | ₩13,802 | ₩13,775 | ₩13,802 | +0.19% | 97.2만 |
|---|
| 2025.12.18 | ₩13,836 | ₩13,963 | ₩13,749 | ₩13,789 | -0.34% | 689.5만 |
|---|
| 2025.12.17 | ₩13,548 | ₩13,548 | ₩13,548 | ₩13,548 | 0.00% | 9.7만 |
|---|
| 2025.12.16 | ₩13,548 | ₩13,548 | ₩13,548 | ₩13,548 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩13,548 | ₩13,548 | ₩13,548 | ₩13,548 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩13,548 | ₩13,548 | ₩13,548 | ₩13,548 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩13,548 | ₩13,548 | ₩13,548 | ₩13,548 | 0.00% | 1.2만 |
|---|
| 2025.12.10 | ₩13,536 | ₩13,536 | ₩13,536 | ₩13,536 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩13,561 | ₩13,568 | ₩13,548 | ₩13,548 | -0.10% | 7.8만 |
|---|
| 2025.12.08 | ₩13,534 | ₩13,561 | ₩13,534 | ₩13,561 | +0.20% | 1.4만 |
|---|
| 2025.12.05 | ₩13,561 | ₩13,561 | ₩13,561 | ₩13,561 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩13,601 | ₩13,601 | ₩13,561 | ₩13,561 | -0.30% | 3만 |
|---|
| 2025.12.03 | ₩13,534 | ₩13,561 | ₩13,534 | ₩13,561 | +0.20% | 1.5천 |
|---|
| 2025.12.02 | ₩13,568 | ₩13,568 | ₩13,568 | ₩13,568 | 0.00% | 2.9천 |
|---|
| 2025.12.01 | ₩13,615 | ₩13,628 | ₩13,548 | ₩13,588 | -0.20% | 7.4만 |
|---|
| 2025.11.28 | ₩13,601 | ₩13,601 | ₩13,601 | ₩13,601 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩13,601 | ₩13,601 | ₩13,601 | ₩13,601 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩13,601 | ₩13,601 | ₩13,601 | ₩13,601 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩13,601 | ₩13,601 | ₩13,601 | ₩13,601 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩13,601 | ₩13,601 | ₩13,601 | ₩13,601 | 0.00% | 3.3천 |
|---|
| 2025.11.20 | ₩13,574 | ₩13,574 | ₩13,574 | ₩13,574 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩13,574 | ₩13,574 | ₩13,574 | ₩13,574 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩13,574 | ₩13,574 | ₩13,574 | ₩13,574 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩13,588 | ₩13,601 | ₩13,574 | ₩13,574 | -0.10% | 4.3만 |
|---|
| 2025.11.14 | ₩13,600 | ₩13,601 | ₩13,600 | ₩13,601 | +0.01% | 1.1만 |
|---|
| 2025.11.13 | ₩13,574 | ₩13,574 | ₩13,574 | ₩13,574 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩13,574 | ₩13,574 | ₩13,574 | ₩13,574 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩13,588 | ₩13,588 | ₩13,574 | ₩13,574 | -0.10% | 5만 |
|---|
| 2025.11.10 | ₩13,574 | ₩13,574 | ₩13,574 | ₩13,574 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩13,574 | ₩13,574 | ₩13,574 | ₩13,574 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩13,574 | ₩13,574 | ₩13,574 | ₩13,574 | 0.00% | 300 |
|---|
| 2025.11.05 | ₩13,574 | ₩13,574 | ₩13,574 | ₩13,574 | 0.00% | 300 |
|---|
| 2025.11.04 | ₩13,581 | ₩13,588 | ₩13,574 | ₩13,588 | +0.05% | 1.7만 |
|---|
| 2025.11.03 | ₩13,574 | ₩13,601 | ₩13,574 | ₩13,588 | +0.10% | 7천 |
|---|
| 2025.10.31 | ₩13,574 | ₩13,574 | ₩13,561 | ₩13,574 | 0.00% | 7.6천 |
|---|
| 2025.10.30 | ₩13,534 | ₩13,574 | ₩13,534 | ₩13,548 | +0.10% | 34.9만 |
|---|
| 2025.10.29 | ₩13,534 | ₩13,574 | ₩13,534 | ₩13,574 | +0.30% | 4.1만 |
|---|
| 2025.10.28 | ₩13,534 | ₩13,534 | ₩13,521 | ₩13,521 | -0.10% | 1.8만 |
|---|
| 2025.10.27 | ₩13,521 | ₩13,534 | ₩13,507 | ₩13,534 | +0.10% | 6.7만 |
|---|
| 2025.10.24 | ₩13,507 | ₩13,507 | ₩13,507 | ₩13,507 | 0.00% | 5만 |
|---|
| 2025.10.23 | ₩13,534 | ₩13,534 | ₩13,534 | ₩13,534 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩13,534 | ₩13,534 | ₩13,534 | ₩13,534 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩13,507 | ₩13,534 | ₩13,507 | ₩13,534 | +0.20% | 5.1만 |
|---|
| 2025.10.20 | ₩13,507 | ₩13,507 | ₩13,507 | ₩13,507 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩13,528 | ₩13,529 | ₩13,507 | ₩13,507 | -0.15% | 4천 |
|---|
| 2025.10.16 | ₩13,521 | ₩13,521 | ₩13,521 | ₩13,521 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩13,534 | ₩13,534 | ₩13,521 | ₩13,521 | -0.10% | 2.4천 |
|---|
| 2025.10.14 | ₩13,529 | ₩13,529 | ₩13,529 | ₩13,529 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩13,534 | ₩13,561 | ₩13,529 | ₩13,529 | -0.04% | 4천 |
|---|
| 2025.10.10 | ₩13,507 | ₩13,507 | ₩13,507 | ₩13,507 | 0.00% | 200 |
|---|