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 | ₩6,839 | ₩7,093 | ₩6,718 | ₩6,892 | +0.78% | 13만 |
| 2026.10.08 | ₩6,758 | ₩6,865 | ₩6,664 | ₩6,812 | +0.79% | 22.9만 |
| 2026.10.07 | ₩7,241 | ₩7,268 | ₩6,691 | ₩6,785 | -6.30% | 27.5만 |
| 2026.10.06 | ₩7,509 | ₩7,521 | ₩7,241 | ₩7,321 | -2.50% | 17.5만 |
| 2026.10.05 | ₩7,938 | ₩8,039 | ₩7,241 | ₩7,335 | -7.60% | 34.4만 |
| 2026.10.02 | ₩8,501 | ₩8,542 | ₩8,032 | ₩8,045 | -5.36% | 18.8만 |
| 2026.10.01 | ₩8,421 | ₩8,542 | ₩8,193 | ₩8,441 | +0.24% | 15.2만 |
| 2026.09.30 | ₩8,367 | ₩8,716 | ₩8,059 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,501 |
| +1.60% |
| 22.3만 |
| 2026.09.29 | ₩8,689 | ₩8,689 | ₩8,126 | ₩8,314 | -4.32% | 111.5만 |
|---|
| 2026.09.28 | ₩8,273 | ₩8,702 | ₩8,247 | ₩8,555 | +3.40% | 31.7만 |
|---|
| 2026.09.25 | ₩8,139 | ₩8,515 | ₩7,911 | ₩8,421 | +3.46% | 30.6만 |
|---|
| 2026.09.24 | ₩8,354 | ₩8,495 | ₩7,777 | ₩8,099 | -3.05% | 31.5만 |
|---|
| 2026.09.23 | ₩8,448 | ₩8,971 | ₩8,354 | ₩8,635 | +2.22% | 67.4만 |
|---|
| 2026.09.22 | ₩8,367 | ₩8,411 | ₩7,938 | ₩8,247 | -1.44% | 36.4만 |
|---|
| 2026.09.21 | ₩8,488 | ₩9,078 | ₩8,112 | ₩8,367 | -1.42% | 81.4만 |
|---|
| 2026.09.18 | ₩7,536 | ₩8,542 | ₩7,536 | ₩8,381 | +11.21% | 241.6만 |
|---|
| 2026.09.17 | ₩6,959 | ₩7,777 | ₩6,899 | ₩7,576 | +8.86% | 35.6만 |
|---|
| 2026.09.16 | ₩6,772 | ₩6,812 | ₩6,570 | ₩6,705 | -0.99% | 13.9만 |
|---|
| 2026.09.15 | ₩6,812 | ₩6,812 | ₩6,570 | ₩6,705 | -1.57% | 13.9만 |
|---|
| 2026.09.14 | ₩6,973 | ₩7,006 | ₩6,658 | ₩6,812 | -2.31% | 23.2만 |
|---|
| 2026.09.11 | ₩7,093 | ₩7,348 | ₩6,973 | ₩7,120 | +0.38% | 19.5만 |
|---|
| 2026.09.10 | ₩7,107 | ₩7,187 | ₩6,798 | ₩7,053 | -0.75% | 22.4만 |
|---|
| 2026.09.09 | ₩7,838 | ₩7,838 | ₩7,067 | ₩7,187 | -8.30% | 29.4만 |
|---|
| 2026.09.08 | ₩7,053 | ₩8,153 | ₩6,973 | ₩7,630 | +8.17% | 61.4만 |
|---|
| 2026.09.04 | ₩7,026 | ₩7,053 | ₩6,731 | ₩6,986 | -0.57% | 21.7만 |
|---|
| 2026.09.03 | ₩6,664 | ₩7,107 | ₩6,570 | ₩7,053 | +5.84% | 27.2만 |
|---|
| 2026.09.02 | ₩6,410 | ₩6,705 | ₩6,396 | ₩6,637 | +3.56% | 25.4만 |
|---|
| 2026.09.01 | ₩6,664 | ₩6,741 | ₩6,369 | ₩6,383 | -4.23% | 23.9만 |
|---|
| 2026.08.31 | ₩6,584 | ₩6,839 | ₩6,503 | ₩6,705 | +1.83% | 21.7만 |
|---|
| 2026.08.28 | ₩6,973 | ₩6,990 | ₩6,450 | ₩6,584 | -5.58% | 32만 |
|---|
| 2026.08.27 | ₩6,691 | ₩7,093 | ₩6,597 | ₩7,053 | +5.41% | 29.2만 |
|---|
| 2026.08.26 | ₩6,932 | ₩6,993 | ₩6,503 | ₩6,597 | -4.84% | 31.5만 |
|---|
| 2026.08.25 | ₩6,302 | ₩7,215 | ₩6,262 | ₩6,986 | +10.85% | 39.9만 |
|---|
| 2026.08.24 | ₩6,235 | ₩6,423 | ₩6,027 | ₩6,168 | -1.08% | 40.3만 |
|---|
| 2026.08.21 | ₩6,222 | ₩6,342 | ₩6,034 | ₩6,182 | -0.65% | 31.7만 |
|---|
| 2026.08.20 | ₩6,812 | ₩6,906 | ₩6,027 | ₩6,182 | -9.25% | 36.5만 |
|---|
| 2026.08.19 | ₩6,691 | ₩6,812 | ₩6,503 | ₩6,651 | -0.60% | 22.6만 |
|---|
| 2026.08.18 | ₩6,624 | ₩6,731 | ₩6,316 | ₩6,597 | -0.40% | 25.2만 |
|---|
| 2026.08.17 | ₩7,187 | ₩7,274 | ₩6,584 | ₩6,584 | -8.40% | 36.9만 |
|---|
| 2026.08.14 | ₩7,777 | ₩7,844 | ₩6,899 | ₩6,919 | -11.03% | 31만 |
|---|
| 2026.08.13 | ₩7,844 | ₩8,351 | ₩7,455 | ₩7,710 | -1.71% | 27.4만 |
|---|
| 2026.08.12 | ₩7,750 | ₩7,898 | ₩7,375 | ₩7,858 | +1.38% | 30만 |
|---|
| 2026.08.11 | ₩7,697 | ₩8,112 | ₩7,576 | ₩7,992 | +3.83% | 24.9만 |
|---|
| 2026.08.10 | ₩7,992 | ₩8,079 | ₩7,543 | ₩7,670 | -4.03% | 19.9만 |
|---|
| 2026.08.07 | ₩7,858 | ₩8,287 | ₩7,843 | ₩7,952 | +1.19% | 17.2만 |
|---|
| 2026.08.06 | ₩8,220 | ₩8,265 | ₩7,630 | ₩7,978 | -2.94% | 20.5만 |
|---|
| 2026.08.05 | ₩8,032 | ₩8,602 | ₩7,777 | ₩8,273 | +3.01% | 40.6만 |
|---|
| 2026.08.04 | ₩7,938 | ₩8,059 | ₩7,603 | ₩7,925 | -0.17% | 29.4만 |
|---|
| 2026.08.03 | ₩7,268 | ₩8,099 | ₩6,973 | ₩7,965 | +9.59% | 45.5만 |
|---|
| 2026.07.31 | ₩7,201 | ₩7,482 | ₩6,999 | ₩7,375 | +2.42% | 27만 |
|---|
| 2026.07.30 | ₩6,544 | ₩7,174 | ₩6,410 | ₩7,120 | +8.81% | 35.4만 |
|---|
| 2026.07.29 | ₩6,356 | ₩6,544 | ₩5,900 | ₩6,275 | -1.27% | 22.9만 |
|---|
| 2026.07.28 | ₩6,235 | ₩6,355 | ₩5,766 | ₩6,262 | +0.43% | 24.6만 |
|---|
| 2026.07.27 | ₩6,865 | ₩7,160 | ₩6,141 | ₩6,369 | -7.23% | 36.6만 |
|---|
| 2026.07.24 | ₩7,388 | ₩7,576 | ₩6,570 | ₩6,852 | -7.26% | 30.4만 |
|---|
| 2026.07.23 | ₩7,415 | ₩7,724 | ₩7,107 | ₩7,375 | -0.54% | 18.2만 |
|---|
| 2026.07.22 | ₩7,040 | ₩7,710 | ₩6,731 | ₩7,616 | +8.19% | 21.3만 |
|---|
| 2026.07.21 | ₩7,013 | ₩7,710 | ₩6,839 | ₩7,040 | +0.38% | 23만 |
|---|
| 2026.07.20 | ₩7,616 | ₩7,710 | ₩6,906 | ₩6,999 | -8.10% | 22.5만 |
|---|
| 2026.07.17 | ₩7,241 | ₩7,844 | ₩6,839 | ₩7,603 | +5.00% | 35.7만 |
|---|
| 2026.07.16 | ₩7,992 | ₩8,045 | ₩7,134 | ₩7,482 | -6.38% | 32.9만 |
|---|
| 2026.07.15 | ₩7,589 | ₩8,367 | ₩7,402 | ₩8,139 | +7.24% | 55.7만 |
|---|
| 2026.07.14 | ₩7,844 | ₩8,716 | ₩7,080 | ₩8,153 | +3.93% | 79만 |
|---|
| 2026.07.13 | ₩12,417 | ₩12,417 | ₩5,685 | ₩8,045 | -35.21% | 414.2만 |
|---|
| 2026.07.10 | ₩12,886 | ₩13,204 | ₩11,760 | ₩12,497 | -3.02% | 13.2만 |
|---|
| 2026.07.09 | ₩12,283 | ₩13,107 | ₩12,068 | ₩13,087 | +6.55% | 14.1만 |
|---|
| 2026.07.08 | ₩12,819 | ₩13,933 | ₩11,666 | ₩12,216 | -4.71% | 21.7만 |
|---|
| 2026.07.07 | ₩13,449 | ₩13,677 | ₩12,551 | ₩13,074 | -2.79% | 17.8만 |
|---|
| 2026.07.06 | ₩13,959 | ₩14,234 | ₩13,020 | ₩13,449 | -3.65% | 18.1만 |
|---|
| 2026.07.02 | ₩14,790 | ₩14,911 | ₩13,476 | ₩13,724 | -7.21% | 21.1만 |
|---|
| 2026.07.01 | ₩14,656 | ₩15,420 | ₩13,617 | ₩14,790 | +0.91% | 21.4만 |
|---|
| 2026.06.30 | ₩13,288 | ₩15,420 | ₩12,672 | ₩14,871 | +11.91% | 28.9만 |
|---|
| 2026.06.29 | ₩15,420 | ₩15,756 | ₩12,806 | ₩13,275 | -13.91% | 34.9만 |
|---|
| 2026.06.26 | ₩14,227 | ₩15,894 | ₩14,227 | ₩15,306 | +7.59% | 11.9만 |
|---|
| 2026.06.25 | ₩15,689 | ₩15,943 | ₩14,214 | ₩14,736 | -6.07% | 25.7만 |
|---|
| 2026.06.24 | ₩17,164 | ₩17,264 | ₩15,689 | ₩15,943 | -7.11% | 24.3만 |
|---|
| 2026.06.23 | ₩18,370 | ₩18,551 | ₩17,123 | ₩17,231 | -6.20% | 22.5만 |
|---|
| 2026.06.22 | ₩20,194 | ₩20,650 | ₩18,639 | ₩18,773 | -7.04% | 18.9만 |
|---|
| 2026.06.18 | ₩20,114 | ₩21,454 | ₩19,229 | ₩19,564 | -2.73% | 22.3만 |
|---|
| 2026.06.17 | ₩18,384 | ₩20,549 | ₩18,384 | ₩19,550 | +6.35% | 26.6만 |
|---|
| 2026.06.16 | ₩19,832 | ₩20,415 | ₩18,639 | ₩18,665 | -5.88% | 29.3만 |
|---|
| 2026.06.15 | ₩22,004 | ₩22,460 | ₩19,524 | ₩20,851 | -5.24% | 40.9만 |
|---|
| 2026.06.12 | ₩23,023 | ₩23,131 | ₩19,161 | ₩20,556 | -10.72% | 76만 |
|---|
| 2026.06.11 | ₩33,469 | ₩33,523 | ₩22,259 | ₩23,157 | -30.81% | 143만 |
|---|
| 2026.06.10 | ₩24,029 | ₩31,846 | ₩22,460 | ₩29,419 | +22.43% | 186.4만 |
|---|
| 2026.06.09 | ₩26,818 | ₩33,965 | ₩19,443 | ₩21,454 | -20.00% | 488.1만 |
|---|
| 2026.06.08 | ₩16,533 | ₩21,173 | ₩12,940 | ₩18,504 | +11.92% | 107.9만 |
|---|
| 2026.06.05 | ₩16,305 | ₩16,305 | ₩15,031 | ₩15,957 | -2.14% | 3.4만 |
|---|
| 2026.06.04 | ₩16,252 | ₩16,895 | ₩16,151 | ₩16,305 | +0.33% | 2.2만 |
|---|
| 2026.06.03 | ₩16,775 | ₩16,895 | ₩16,131 | ₩16,506 | -1.60% | 1.5만 |
|---|
| 2026.06.02 | ₩17,284 | ₩17,593 | ₩15,420 | ₩16,728 | -3.22% | 3만 |
|---|
| 2026.06.01 | ₩17,284 | ₩18,525 | ₩17,096 | ₩17,351 | +0.39% | 3.3만 |
|---|
| 2026.05.29 | ₩20,395 | ₩20,521 | ₩16,801 | ₩16,801 | -17.62% | 6.5만 |
|---|
| 2026.05.28 | ₩15,273 | ₩20,087 | ₩15,273 | ₩18,102 | +18.53% | 10.5만 |
|---|
| 2026.05.27 | ₩14,790 | ₩15,314 | ₩14,763 | ₩15,206 | +2.81% | 1.8만 |
|---|
| 2026.05.26 | ₩13,489 | ₩14,649 | ₩13,489 | ₩14,549 | +7.85% | 2.6만 |
|---|
| 2026.05.22 | ₩13,811 | ₩13,811 | ₩12,417 | ₩13,221 | -4.27% | 8만 |
|---|
| 2026.05.21 | ₩13,913 | ₩13,932 | ₩13,892 | ₩13,919 | +0.04% | 6.7만 |
|---|
| 2026.05.20 | ₩13,968 | ₩13,968 | ₩13,935 | ₩13,945 | -0.16% | 31.5만 |
|---|
| 2026.05.19 | ₩13,932 | ₩13,972 | ₩13,905 | ₩13,972 | +0.29% | 332.2만 |
|---|
| 2026.05.18 | ₩13,945 | ₩13,945 | ₩13,905 | ₩13,932 | -0.10% | 13.9만 |
|---|
| 2026.05.15 | ₩13,945 | ₩13,945 | ₩13,919 | ₩13,919 | -0.19% | 28만 |
|---|
| 2026.05.14 | ₩13,919 | ₩13,945 | ₩13,910 | ₩13,932 | +0.10% | 12.4만 |
|---|
| 2026.05.13 | ₩13,919 | ₩13,945 | ₩13,905 | ₩13,919 | 0.00% | 70.5만 |
|---|
| 2026.05.12 | ₩13,945 | ₩13,945 | ₩13,905 | ₩13,919 | -0.19% | 27.4만 |
|---|
| 2026.05.11 | ₩13,945 | ₩13,959 | ₩13,919 | ₩13,945 | 0.00% | 3만 |
|---|
| 2026.05.08 | ₩13,945 | ₩13,959 | ₩13,919 | ₩13,919 | -0.19% | 5만 |
|---|
| 2026.05.07 | ₩13,959 | ₩13,986 | ₩13,925 | ₩13,945 | -0.10% | 9.1만 |
|---|
| 2026.05.06 | ₩13,945 | ₩13,999 | ₩13,892 | ₩13,959 | +0.10% | 14만 |
|---|
| 2026.05.05 | ₩13,945 | ₩13,945 | ₩13,894 | ₩13,919 | -0.19% | 8.7천 |
|---|
| 2026.05.04 | ₩13,932 | ₩13,945 | ₩13,919 | ₩13,932 | 0.00% | 1.5만 |
|---|
| 2026.05.01 | ₩13,892 | ₩13,945 | ₩13,878 | ₩13,919 | +0.19% | 22.2만 |
|---|
| 2026.04.30 | ₩13,838 | ₩13,986 | ₩13,825 | ₩13,905 | +0.48% | 232만 |
|---|
| 2026.04.29 | ₩13,825 | ₩13,833 | ₩13,811 | ₩13,811 | -0.10% | 13.5만 |
|---|
| 2026.04.28 | ₩13,825 | ₩13,835 | ₩13,825 | ₩13,825 | 0.00% | 9.5만 |
|---|
| 2026.04.27 | ₩13,851 | ₩13,851 | ₩13,825 | ₩13,825 | -0.19% | 5만 |
|---|
| 2026.04.24 | ₩13,825 | ₩13,838 | ₩13,825 | ₩13,838 | +0.10% | 4.5만 |
|---|
| 2026.04.23 | ₩13,811 | ₩13,838 | ₩13,798 | ₩13,825 | +0.10% | 20.5만 |
|---|
| 2026.04.22 | ₩13,798 | ₩13,798 | ₩13,784 | ₩13,791 | -0.05% | 8.8만 |
|---|
| 2026.04.21 | ₩13,798 | ₩13,811 | ₩13,784 | ₩13,798 | 0.00% | 5.3만 |
|---|
| 2026.04.20 | ₩13,811 | ₩13,811 | ₩13,791 | ₩13,810 | -0.01% | 4.8만 |
|---|
| 2026.04.17 | ₩13,798 | ₩13,811 | ₩13,798 | ₩13,798 | 0.00% | 13.8만 |
|---|
| 2026.04.16 | ₩13,811 | ₩13,851 | ₩13,784 | ₩13,798 | -0.10% | 15.2만 |
|---|
| 2026.04.15 | ₩13,771 | ₩13,851 | ₩13,758 | ₩13,791 | +0.15% | 38.5만 |
|---|
| 2026.04.14 | ₩13,771 | ₩13,771 | ₩13,751 | ₩13,758 | -0.10% | 11.1만 |
|---|
| 2026.04.13 | ₩13,771 | ₩13,771 | ₩13,744 | ₩13,758 | -0.10% | 9.5만 |
|---|
| 2026.04.10 | ₩13,771 | ₩13,771 | ₩13,758 | ₩13,758 | -0.10% | 9.5만 |
|---|
| 2026.04.09 | ₩13,784 | ₩13,784 | ₩13,744 | ₩13,771 | -0.10% | 11.1만 |
|---|
| 2026.04.08 | ₩13,784 | ₩13,825 | ₩13,758 | ₩13,764 | -0.15% | 15.6만 |
|---|
| 2026.04.07 | ₩13,771 | ₩13,825 | ₩13,751 | ₩13,771 | 0.00% | 16.5만 |
|---|
| 2026.04.06 | ₩13,784 | ₩13,825 | ₩13,758 | ₩13,784 | 0.00% | 16.8만 |
|---|
| 2026.04.02 | ₩13,811 | ₩13,811 | ₩13,758 | ₩13,784 | -0.19% | 5.7만 |
|---|
| 2026.04.01 | ₩13,751 | ₩13,838 | ₩13,744 | ₩13,811 | +0.44% | 88만 |
|---|
| 2026.03.31 | ₩13,731 | ₩13,784 | ₩13,731 | ₩13,751 | +0.15% | 38.4만 |
|---|
| 2026.03.30 | ₩13,744 | ₩13,744 | ₩13,717 | ₩13,744 | 0.00% | 13.3만 |
|---|
| 2026.03.27 | ₩13,731 | ₩13,731 | ₩13,717 | ₩13,731 | 0.00% | 2.5만 |
|---|
| 2026.03.26 | ₩13,738 | ₩13,738 | ₩13,717 | ₩13,717 | -0.15% | 1.9만 |
|---|
| 2026.03.25 | ₩13,744 | ₩13,744 | ₩13,731 | ₩13,744 | 0.00% | 1.9만 |
|---|
| 2026.03.24 | ₩13,744 | ₩13,758 | ₩13,731 | ₩13,758 | +0.10% | 7.5만 |
|---|
| 2026.03.23 | ₩13,758 | ₩13,758 | ₩13,731 | ₩13,758 | 0.00% | 5.4만 |
|---|
| 2026.03.20 | ₩13,744 | ₩13,758 | ₩13,731 | ₩13,758 | +0.10% | 5.9만 |
|---|
| 2026.03.19 | ₩13,744 | ₩13,758 | ₩13,744 | ₩13,758 | +0.10% | 1.9만 |
|---|
| 2026.03.18 | ₩13,744 | ₩13,758 | ₩13,738 | ₩13,758 | +0.10% | 6.3만 |
|---|
| 2026.03.17 | ₩13,758 | ₩13,758 | ₩13,744 | ₩13,758 | 0.00% | 2만 |
|---|
| 2026.03.16 | ₩13,771 | ₩13,771 | ₩13,744 | ₩13,758 | -0.10% | 3.7만 |
|---|
| 2026.03.13 | ₩13,764 | ₩13,764 | ₩13,758 | ₩13,764 | 0.00% | 2.4만 |
|---|
| 2026.03.12 | ₩13,784 | ₩13,784 | ₩13,758 | ₩13,771 | -0.10% | 7.8만 |
|---|
| 2026.03.11 | ₩13,771 | ₩13,784 | ₩13,771 | ₩13,771 | 0.00% | 8천 |
|---|
| 2026.03.10 | ₩13,775 | ₩13,784 | ₩13,758 | ₩13,758 | -0.13% | 6.7만 |
|---|
| 2026.03.09 | ₩13,771 | ₩13,784 | ₩13,758 | ₩13,758 | -0.10% | 9.8천 |
|---|
| 2026.03.06 | ₩13,784 | ₩13,784 | ₩13,771 | ₩13,771 | -0.10% | 3.2천 |
|---|
| 2026.03.05 | ₩13,784 | ₩13,784 | ₩13,758 | ₩13,784 | 0.00% | 33.1만 |
|---|
| 2026.03.04 | ₩13,784 | ₩13,784 | ₩13,771 | ₩13,771 | -0.10% | 8.1천 |
|---|
| 2026.03.03 | ₩13,771 | ₩13,784 | ₩13,764 | ₩13,771 | 0.00% | 1.2만 |
|---|
| 2026.03.02 | ₩13,758 | ₩13,771 | ₩13,744 | ₩13,758 | 0.00% | 1.8만 |
|---|
| 2026.02.27 | ₩13,811 | ₩13,811 | ₩13,744 | ₩13,744 | -0.49% | 3.5만 |
|---|
| 2026.02.26 | ₩13,771 | ₩13,811 | ₩13,771 | ₩13,798 | +0.19% | 1.4천 |
|---|
| 2026.02.25 | ₩13,784 | ₩13,798 | ₩13,771 | ₩13,798 | +0.10% | 2.7천 |
|---|
| 2026.02.24 | ₩13,767 | ₩13,784 | ₩13,758 | ₩13,784 | +0.13% | 4.4만 |
|---|
| 2026.02.23 | ₩13,798 | ₩13,798 | ₩13,771 | ₩13,784 | -0.10% | 4.6천 |
|---|
| 2026.02.20 | ₩13,771 | ₩13,784 | ₩13,744 | ₩13,784 | +0.10% | 4만 |
|---|
| 2026.02.19 | ₩13,791 | ₩13,811 | ₩13,764 | ₩13,798 | +0.05% | 10만 |
|---|
| 2026.02.18 | ₩13,798 | ₩13,811 | ₩13,784 | ₩13,811 | +0.10% | 16.8만 |
|---|
| 2026.02.17 | ₩13,784 | ₩13,811 | ₩13,778 | ₩13,798 | +0.10% | 4.3만 |
|---|
| 2026.02.13 | ₩13,788 | ₩13,811 | ₩13,771 | ₩13,811 | +0.17% | 2.7만 |
|---|
| 2026.02.12 | ₩13,798 | ₩13,811 | ₩13,771 | ₩13,784 | -0.10% | 3만 |
|---|
| 2026.02.11 | ₩13,798 | ₩13,838 | ₩13,784 | ₩13,798 | 0.00% | 3.3만 |
|---|
| 2026.02.10 | ₩13,825 | ₩13,825 | ₩13,798 | ₩13,811 | -0.10% | 7.6천 |
|---|
| 2026.02.09 | ₩13,784 | ₩13,825 | ₩13,784 | ₩13,798 | +0.10% | 24.4만 |
|---|
| 2026.02.06 | ₩13,811 | ₩13,811 | ₩13,798 | ₩13,811 | 0.00% | 2.4만 |
|---|
| 2026.02.05 | ₩13,798 | ₩13,838 | ₩13,798 | ₩13,811 | +0.10% | 20.6만 |
|---|
| 2026.02.04 | ₩13,878 | ₩13,878 | ₩13,784 | ₩13,798 | -0.58% | 4.9만 |
|---|
| 2026.02.03 | ₩13,811 | ₩13,823 | ₩13,798 | ₩13,798 | -0.10% | 26.7만 |
|---|
| 2026.02.02 | ₩13,825 | ₩13,825 | ₩13,798 | ₩13,798 | -0.19% | 33.5만 |
|---|
| 2026.01.30 | ₩13,811 | ₩13,838 | ₩13,771 | ₩13,825 | +0.10% | 11.5만 |
|---|
| 2026.01.29 | ₩13,811 | ₩13,825 | ₩13,811 | ₩13,811 | 0.00% | 4.3만 |
|---|
| 2026.01.28 | ₩13,771 | ₩13,838 | ₩13,771 | ₩13,798 | +0.19% | 67만 |
|---|
| 2026.01.27 | ₩13,744 | ₩13,798 | ₩13,731 | ₩13,771 | +0.20% | 61.9만 |
|---|
| 2026.01.26 | ₩13,731 | ₩13,758 | ₩13,717 | ₩13,717 | -0.10% | 14.2만 |
|---|
| 2026.01.23 | ₩13,784 | ₩13,791 | ₩13,731 | ₩13,731 | -0.39% | 22.6만 |
|---|
| 2026.01.22 | ₩13,798 | ₩13,851 | ₩13,784 | ₩13,784 | -0.10% | 36.7만 |
|---|
| 2026.01.21 | ₩13,838 | ₩13,905 | ₩13,798 | ₩13,798 | -0.29% | 11.4만 |
|---|
| 2026.01.20 | ₩13,851 | ₩13,865 | ₩13,791 | ₩13,811 | -0.29% | 5.9만 |
|---|
| 2026.01.16 | ₩13,878 | ₩13,878 | ₩13,798 | ₩13,825 | -0.39% | 13만 |
|---|
| 2026.01.15 | ₩13,851 | ₩13,932 | ₩13,744 | ₩13,851 | 0.00% | 72.7만 |
|---|
| 2026.01.14 | ₩13,784 | ₩13,831 | ₩13,784 | ₩13,798 | +0.10% | 1.9만 |
|---|
| 2026.01.13 | ₩13,842 | ₩13,842 | ₩13,784 | ₩13,821 | -0.15% | 5.4만 |
|---|
| 2026.01.12 | ₩13,851 | ₩13,851 | ₩13,798 | ₩13,798 | -0.39% | 2.1만 |
|---|
| 2026.01.09 | ₩13,838 | ₩13,843 | ₩13,798 | ₩13,798 | -0.29% | 2.7만 |
|---|
| 2026.01.08 | ₩13,811 | ₩13,831 | ₩13,784 | ₩13,784 | -0.19% | 21.2만 |
|---|
| 2026.01.07 | ₩13,825 | ₩13,838 | ₩13,784 | ₩13,805 | -0.15% | 24.1만 |
|---|
| 2026.01.06 | ₩13,851 | ₩13,851 | ₩13,778 | ₩13,825 | -0.19% | 7.3만 |
|---|
| 2026.01.05 | ₩13,851 | ₩13,851 | ₩13,798 | ₩13,811 | -0.29% | 40.2만 |
|---|
| 2026.01.02 | ₩13,851 | ₩13,851 | ₩13,809 | ₩13,838 | -0.10% | 1.9만 |
|---|
| 2025.12.31 | ₩13,784 | ₩13,811 | ₩13,771 | ₩13,805 | +0.15% | 4.7만 |
|---|
| 2025.12.30 | ₩13,838 | ₩13,838 | ₩13,758 | ₩13,771 | -0.48% | 6.6만 |
|---|
| 2025.12.29 | ₩13,838 | ₩13,838 | ₩13,784 | ₩13,798 | -0.29% | 7.5만 |
|---|
| 2025.12.26 | ₩13,838 | ₩13,838 | ₩13,784 | ₩13,825 | -0.10% | 3.2만 |
|---|
| 2025.12.24 | ₩13,878 | ₩13,878 | ₩13,811 | ₩13,851 | -0.19% | 5.9만 |
|---|
| 2025.12.23 | ₩13,811 | ₩13,811 | ₩13,751 | ₩13,811 | 0.00% | 22.9만 |
|---|
| 2025.12.22 | ₩13,851 | ₩13,851 | ₩13,624 | ₩13,811 | -0.29% | 134.3만 |
|---|
| 2025.12.19 | ₩13,784 | ₩13,811 | ₩13,784 | ₩13,811 | +0.19% | 97.2만 |
|---|
| 2025.12.18 | ₩13,845 | ₩13,972 | ₩13,758 | ₩13,798 | -0.34% | 689.5만 |
|---|
| 2025.12.17 | ₩13,556 | ₩13,556 | ₩13,556 | ₩13,556 | 0.00% | 9.7만 |
|---|
| 2025.12.16 | ₩13,556 | ₩13,556 | ₩13,556 | ₩13,556 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩13,556 | ₩13,556 | ₩13,556 | ₩13,556 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩13,556 | ₩13,556 | ₩13,556 | ₩13,556 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩13,556 | ₩13,556 | ₩13,556 | ₩13,556 | 0.00% | 1.2만 |
|---|
| 2025.12.10 | ₩13,544 | ₩13,544 | ₩13,544 | ₩13,544 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩13,570 | ₩13,577 | ₩13,556 | ₩13,556 | -0.10% | 7.8만 |
|---|
| 2025.12.08 | ₩13,543 | ₩13,570 | ₩13,543 | ₩13,570 | +0.20% | 1.4만 |
|---|
| 2025.12.05 | ₩13,570 | ₩13,570 | ₩13,570 | ₩13,570 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩13,610 | ₩13,610 | ₩13,570 | ₩13,570 | -0.30% | 3만 |
|---|
| 2025.12.03 | ₩13,543 | ₩13,570 | ₩13,543 | ₩13,570 | +0.20% | 1.5천 |
|---|
| 2025.12.02 | ₩13,577 | ₩13,577 | ₩13,577 | ₩13,577 | 0.00% | 2.9천 |
|---|
| 2025.12.01 | ₩13,624 | ₩13,637 | ₩13,556 | ₩13,597 | -0.20% | 7.4만 |
|---|
| 2025.11.28 | ₩13,610 | ₩13,610 | ₩13,610 | ₩13,610 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩13,610 | ₩13,610 | ₩13,610 | ₩13,610 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩13,610 | ₩13,610 | ₩13,610 | ₩13,610 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩13,610 | ₩13,610 | ₩13,610 | ₩13,610 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩13,610 | ₩13,610 | ₩13,610 | ₩13,610 | 0.00% | 3.3천 |
|---|
| 2025.11.20 | ₩13,583 | ₩13,583 | ₩13,583 | ₩13,583 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩13,583 | ₩13,583 | ₩13,583 | ₩13,583 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩13,583 | ₩13,583 | ₩13,583 | ₩13,583 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩13,597 | ₩13,610 | ₩13,583 | ₩13,583 | -0.10% | 4.3만 |
|---|
| 2025.11.14 | ₩13,609 | ₩13,610 | ₩13,609 | ₩13,610 | +0.01% | 1.1만 |
|---|
| 2025.11.13 | ₩13,583 | ₩13,583 | ₩13,583 | ₩13,583 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩13,583 | ₩13,583 | ₩13,583 | ₩13,583 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩13,597 | ₩13,597 | ₩13,583 | ₩13,583 | -0.10% | 5만 |
|---|
| 2025.11.10 | ₩13,583 | ₩13,583 | ₩13,583 | ₩13,583 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩13,583 | ₩13,583 | ₩13,583 | ₩13,583 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩13,583 | ₩13,583 | ₩13,583 | ₩13,583 | 0.00% | 300 |
|---|
| 2025.11.05 | ₩13,583 | ₩13,583 | ₩13,583 | ₩13,583 | 0.00% | 300 |
|---|
| 2025.11.04 | ₩13,590 | ₩13,597 | ₩13,583 | ₩13,597 | +0.05% | 1.7만 |
|---|
| 2025.11.03 | ₩13,583 | ₩13,610 | ₩13,583 | ₩13,597 | +0.10% | 7천 |
|---|
| 2025.10.31 | ₩13,583 | ₩13,583 | ₩13,570 | ₩13,583 | 0.00% | 7.6천 |
|---|
| 2025.10.30 | ₩13,543 | ₩13,583 | ₩13,543 | ₩13,556 | +0.10% | 34.9만 |
|---|
| 2025.10.29 | ₩13,543 | ₩13,583 | ₩13,543 | ₩13,583 | +0.30% | 4.1만 |
|---|
| 2025.10.28 | ₩13,543 | ₩13,543 | ₩13,530 | ₩13,530 | -0.10% | 1.8만 |
|---|
| 2025.10.27 | ₩13,530 | ₩13,543 | ₩13,516 | ₩13,543 | +0.10% | 6.7만 |
|---|
| 2025.10.24 | ₩13,516 | ₩13,516 | ₩13,516 | ₩13,516 | 0.00% | 5만 |
|---|
| 2025.10.23 | ₩13,543 | ₩13,543 | ₩13,543 | ₩13,543 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩13,543 | ₩13,543 | ₩13,543 | ₩13,543 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩13,516 | ₩13,543 | ₩13,516 | ₩13,543 | +0.20% | 5.1만 |
|---|
| 2025.10.20 | ₩13,516 | ₩13,516 | ₩13,516 | ₩13,516 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩13,536 | ₩13,538 | ₩13,516 | ₩13,516 | -0.15% | 4천 |
|---|
| 2025.10.16 | ₩13,530 | ₩13,530 | ₩13,530 | ₩13,530 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩13,543 | ₩13,543 | ₩13,530 | ₩13,530 | -0.10% | 2.4천 |
|---|
| 2025.10.14 | ₩13,538 | ₩13,538 | ₩13,538 | ₩13,538 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩13,543 | ₩13,570 | ₩13,538 | ₩13,538 | -0.04% | 4천 |
|---|
| 2025.10.10 | ₩13,516 | ₩13,516 | ₩13,516 | ₩13,516 | 0.00% | 200 |
|---|