시장 데이터를 불러오는 중
전체 종목
FatPipe, Inc. - common stock 과거 주가
FatPipe, Inc. - common stock · FATN · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FatPipe, Inc. - common stock · FATN · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,865 | ₩7,113 | ₩6,758 | ₩6,959 | +1.37% | 1.5만 |
| 2026.10.08 | ₩6,570 | ₩6,959 | ₩6,450 | ₩6,852 | +4.29% | 3만 |
| 2026.10.07 | ₩7,053 | ₩7,053 | ₩6,530 | ₩6,611 | -6.27% | 11.4만 |
| 2026.10.06 | ₩7,348 | ₩7,516 | ₩7,013 | ₩7,026 | -4.38% | 8.6만 |
| 2026.10.05 | ₩7,388 | ₩7,469 | ₩7,209 | ₩7,348 | -0.54% | 3만 |
| 2026.10.02 | ₩7,576 | ₩7,657 | ₩7,217 | ₩7,482 | -1.24% | 2.5만 |
| 2026.10.01 | ₩7,375 | ₩7,563 | ₩7,281 | ₩7,415 | +0.55% | 2.9만 |
| 2026.09.30 | ₩7,281 | ₩7,496 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,335 |
| +0.74% |
| 3.4만 |
| 2026.09.29 | ₩6,946 | ₩7,402 | ₩6,946 | ₩7,281 | +4.83% | 4.5만 |
|---|
| 2026.09.28 | ₩7,120 | ₩7,147 | ₩6,711 | ₩6,946 | -2.45% | 1.8만 |
|---|
| 2026.09.25 | ₩7,281 | ₩7,643 | ₩7,107 | ₩7,120 | -2.21% | 3.1만 |
|---|
| 2026.09.24 | ₩6,946 | ₩7,402 | ₩6,892 | ₩7,308 | +5.21% | 4.7만 |
|---|
| 2026.09.23 | ₩7,321 | ₩7,569 | ₩7,040 | ₩7,040 | -3.85% | 2.9만 |
|---|
| 2026.09.22 | ₩7,777 | ₩7,898 | ₩7,362 | ₩7,362 | -5.34% | 10.6만 |
|---|
| 2026.09.21 | ₩7,764 | ₩8,099 | ₩7,618 | ₩7,791 | +0.35% | 9만 |
|---|
| 2026.09.18 | ₩7,630 | ₩8,300 | ₩7,502 | ₩7,683 | +0.70% | 36.2만 |
|---|
| 2026.09.17 | ₩7,442 | ₩7,630 | ₩7,388 | ₩7,549 | +1.44% | 5만 |
|---|
| 2026.09.16 | ₩7,616 | ₩7,697 | ₩7,402 | ₩7,402 | -2.82% | 4.7만 |
|---|
| 2026.09.15 | ₩7,563 | ₩7,838 | ₩7,509 | ₩7,677 | +1.51% | 8.4만 |
|---|
| 2026.09.14 | ₩7,522 | ₩7,831 | ₩7,496 | ₩7,569 | +0.62% | 6.6만 |
|---|
| 2026.09.11 | ₩7,630 | ₩8,032 | ₩7,482 | ₩7,522 | -1.41% | 11.2만 |
|---|
| 2026.09.10 | ₩7,576 | ₩8,247 | ₩7,421 | ₩7,489 | -1.15% | 5.4만 |
|---|
| 2026.09.09 | ₩7,402 | ₩7,724 | ₩7,375 | ₩7,516 | +1.54% | 5.2만 |
|---|
| 2026.09.08 | ₩7,858 | ₩8,045 | ₩7,294 | ₩7,603 | -3.24% | 7.6만 |
|---|
| 2026.09.04 | ₩8,059 | ₩8,179 | ₩7,777 | ₩7,871 | -2.33% | 4.6만 |
|---|
| 2026.09.03 | ₩8,019 | ₩8,287 | ₩7,938 | ₩8,045 | +0.33% | 7.9만 |
|---|
| 2026.09.02 | ₩8,314 | ₩8,347 | ₩7,911 | ₩7,911 | -4.84% | 7만 |
|---|
| 2026.09.01 | ₩7,992 | ₩8,293 | ₩7,777 | ₩8,247 | +3.19% | 4.7만 |
|---|
| 2026.08.31 | ₩8,059 | ₩8,370 | ₩7,898 | ₩8,139 | +1.00% | 6.4만 |
|---|
| 2026.08.28 | ₩8,179 | ₩8,300 | ₩7,945 | ₩8,233 | +0.66% | 6.7만 |
|---|
| 2026.08.27 | ₩8,059 | ₩8,354 | ₩7,859 | ₩8,086 | +0.33% | 5.1만 |
|---|
| 2026.08.26 | ₩7,871 | ₩8,072 | ₩7,828 | ₩7,952 | +1.02% | 5.2만 |
|---|
| 2026.08.25 | ₩8,045 | ₩8,200 | ₩7,777 | ₩7,858 | -2.33% | 3.3만 |
|---|
| 2026.08.24 | ₩8,515 | ₩8,607 | ₩7,831 | ₩7,911 | -7.09% | 5.2만 |
|---|
| 2026.08.21 | ₩8,300 | ₩8,635 | ₩8,247 | ₩8,555 | +3.07% | 4.5만 |
|---|
| 2026.08.20 | ₩8,179 | ₩8,542 | ₩8,116 | ₩8,240 | +0.74% | 4.9만 |
|---|
| 2026.08.19 | ₩8,019 | ₩8,468 | ₩7,847 | ₩8,206 | +2.34% | 4.7만 |
|---|
| 2026.08.18 | ₩8,260 | ₩8,260 | ₩7,831 | ₩8,153 | -1.30% | 7.5만 |
|---|
| 2026.08.17 | ₩8,354 | ₩8,367 | ₩7,952 | ₩8,139 | -2.57% | 5.8만 |
|---|
| 2026.08.14 | ₩8,783 | ₩9,105 | ₩8,159 | ₩8,354 | -4.89% | 6.8만 |
|---|
| 2026.08.13 | ₩8,944 | ₩9,292 | ₩8,729 | ₩8,756 | -2.10% | 8.3만 |
|---|
| 2026.08.12 | ₩9,386 | ₩9,443 | ₩8,193 | ₩9,132 | -2.71% | 18만 |
|---|
| 2026.08.11 | ₩8,743 | ₩9,526 | ₩8,461 | ₩9,440 | +7.98% | 16.3만 |
|---|
| 2026.08.10 | ₩8,528 | ₩8,716 | ₩8,327 | ₩8,702 | +2.04% | 9.5만 |
|---|
| 2026.08.07 | ₩8,488 | ₩9,038 | ₩8,474 | ₩8,542 | +0.63% | 4.5만 |
|---|
| 2026.08.06 | ₩8,957 | ₩9,561 | ₩8,340 | ₩8,501 | -5.09% | 14.5만 |
|---|
| 2026.08.05 | ₩9,279 | ₩9,413 | ₩8,863 | ₩8,863 | -4.48% | 12.1만 |
|---|
| 2026.08.04 | ₩8,877 | ₩9,386 | ₩8,582 | ₩9,319 | +4.98% | 23.6만 |
|---|
| 2026.08.03 | ₩8,179 | ₩9,386 | ₩8,060 | ₩9,239 | +12.95% | 29.2만 |
|---|
| 2026.07.31 | ₩6,061 | ₩8,314 | ₩5,498 | ₩8,153 | +34.51% | 36만 |
|---|
| 2026.07.30 | ₩6,825 | ₩7,281 | ₩6,570 | ₩6,865 | +0.59% | 13.3만 |
|---|
| 2026.07.29 | ₩6,959 | ₩7,281 | ₩6,705 | ₩6,865 | -1.35% | 9.2만 |
|---|
| 2026.07.28 | ₩6,872 | ₩7,127 | ₩6,718 | ₩6,839 | -0.49% | 4.7만 |
|---|
| 2026.07.27 | ₩6,182 | ₩7,281 | ₩6,034 | ₩6,986 | +13.02% | 12.9만 |
|---|
| 2026.07.24 | ₩6,235 | ₩6,376 | ₩6,047 | ₩6,047 | -3.01% | 2.4만 |
|---|
| 2026.07.23 | ₩6,369 | ₩6,490 | ₩6,155 | ₩6,208 | -2.53% | 4.2만 |
|---|
| 2026.07.22 | ₩6,101 | ₩6,705 | ₩6,021 | ₩6,342 | +3.96% | 10.7만 |
|---|
| 2026.07.21 | ₩6,061 | ₩6,570 | ₩5,927 | ₩6,034 | -0.44% | 7.7만 |
|---|
| 2026.07.20 | ₩6,088 | ₩6,309 | ₩5,947 | ₩6,021 | -1.10% | 2.3만 |
|---|
| 2026.07.17 | ₩6,128 | ₩6,651 | ₩5,889 | ₩6,088 | -0.66% | 3.9만 |
|---|
| 2026.07.16 | ₩6,342 | ₩6,342 | ₩5,927 | ₩6,088 | -4.02% | 7.3만 |
|---|
| 2026.07.15 | ₩6,946 | ₩7,308 | ₩6,034 | ₩6,450 | -7.14% | 10.1만 |
|---|
| 2026.07.14 | ₩6,597 | ₩6,865 | ₩6,495 | ₩6,597 | 0.00% | 4.2만 |
|---|
| 2026.07.13 | ₩7,294 | ₩7,482 | ₩6,584 | ₩6,651 | -8.82% | 7.5만 |
|---|
| 2026.07.10 | ₩7,187 | ₩7,509 | ₩7,040 | ₩7,174 | -0.19% | 3.6만 |
|---|
| 2026.07.09 | ₩6,906 | ₩7,375 | ₩6,664 | ₩7,187 | +4.08% | 3.1만 |
|---|
| 2026.07.08 | ₩6,973 | ₩7,211 | ₩6,611 | ₩7,107 | +1.92% | 6.2만 |
|---|
| 2026.07.07 | ₩7,884 | ₩7,884 | ₩6,477 | ₩6,852 | -13.10% | 25.2만 |
|---|
| 2026.07.06 | ₩7,965 | ₩8,421 | ₩7,965 | ₩8,032 | +0.84% | 3.9만 |
|---|
| 2026.07.02 | ₩8,327 | ₩8,649 | ₩7,737 | ₩8,019 | -3.70% | 8.1만 |
|---|
| 2026.07.01 | ₩8,381 | ₩8,609 | ₩8,059 | ₩8,233 | -1.76% | 8.7만 |
|---|
| 2026.06.30 | ₩8,542 | ₩8,971 | ₩8,300 | ₩8,448 | -1.10% | 10.9만 |
|---|
| 2026.06.29 | ₩8,287 | ₩9,069 | ₩8,099 | ₩8,461 | +2.10% | 25.2만 |
|---|
| 2026.06.26 | ₩7,402 | ₩8,448 | ₩7,402 | ₩8,099 | +9.42% | 16.5만 |
|---|
| 2026.06.25 | ₩7,348 | ₩7,791 | ₩7,270 | ₩7,522 | +2.37% | 6.5만 |
|---|
| 2026.06.24 | ₩7,174 | ₩7,863 | ₩7,107 | ₩7,294 | +1.68% | 7.4만 |
|---|
| 2026.06.23 | ₩7,308 | ₩7,657 | ₩7,134 | ₩7,315 | +0.09% | 6.6만 |
|---|
| 2026.06.22 | ₩7,040 | ₩7,777 | ₩7,040 | ₩7,616 | +8.19% | 13.7만 |
|---|
| 2026.06.18 | ₩7,455 | ₩7,576 | ₩6,973 | ₩7,093 | -4.86% | 13.6만 |
|---|
| 2026.06.17 | ₩7,643 | ₩7,844 | ₩7,388 | ₩7,388 | -3.33% | 7.4만 |
|---|
| 2026.06.16 | ₩7,670 | ₩7,911 | ₩7,442 | ₩7,509 | -2.10% | 11.1만 |
|---|
| 2026.06.15 | ₩8,434 | ₩9,051 | ₩7,375 | ₩7,683 | -8.90% | 61.5만 |
|---|
| 2026.06.12 | ₩8,448 | ₩8,710 | ₩7,819 | ₩8,112 | -3.97% | 26만 |
|---|
| 2026.06.11 | ₩8,233 | ₩9,386 | ₩7,713 | ₩8,542 | +3.75% | 59만 |
|---|
| 2026.06.10 | ₩8,005 | ₩8,421 | ₩7,985 | ₩8,300 | +3.69% | 9.5만 |
|---|
| 2026.06.09 | ₩8,300 | ₩8,662 | ₩7,388 | ₩8,314 | +0.16% | 22.8만 |
|---|
| 2026.06.08 | ₩8,702 | ₩8,904 | ₩8,139 | ₩8,166 | -6.16% | 20.6만 |
|---|
| 2026.06.05 | ₩9,976 | ₩10,365 | ₩7,710 | ₩8,220 | -17.61% | 52.7만 |
|---|
| 2026.06.04 | ₩10,379 | ₩10,674 | ₩9,802 | ₩10,110 | -2.58% | 24.2만 |
|---|
| 2026.06.03 | ₩8,810 | ₩10,969 | ₩8,796 | ₩10,620 | +20.55% | 74.6만 |
|---|
| 2026.06.02 | ₩9,440 | ₩10,043 | ₩8,595 | ₩8,716 | -7.67% | 36.2만 |
|---|
| 2026.06.01 | ₩10,566 | ₩11,247 | ₩9,212 | ₩9,212 | -12.82% | 57.7만 |
|---|
| 2026.05.29 | ₩10,352 | ₩10,727 | ₩9,199 | ₩10,674 | +3.11% | 61만 |
|---|
| 2026.05.28 | ₩7,643 | ₩11,541 | ₩7,509 | ₩10,271 | +34.39% | 446.5만 |
|---|
| 2026.05.27 | ₩5,592 | ₩6,879 | ₩5,334 | ₩6,463 | +15.59% | 45.6만 |
|---|
| 2026.05.26 | ₩5,230 | ₩5,699 | ₩5,230 | ₩5,565 | +6.41% | 34.7만 |
|---|
| 2026.05.22 | ₩5,162 | ₩5,484 | ₩5,002 | ₩5,069 | -1.82% | 18.7만 |
|---|
| 2026.05.21 | ₩5,645 | ₩5,806 | ₩4,720 | ₩5,082 | -9.98% | 54.6만 |
|---|
| 2026.05.20 | ₩6,316 | ₩6,396 | ₩5,551 | ₩5,726 | -9.34% | 33.4만 |
|---|
| 2026.05.19 | ₩6,034 | ₩6,570 | ₩5,230 | ₩6,369 | +5.56% | 52.8만 |
|---|
| 2026.05.18 | ₩5,900 | ₩7,107 | ₩5,766 | ₩6,906 | +17.05% | 114.6만 |
|---|
| 2026.05.15 | ₩5,337 | ₩5,618 | ₩5,028 | ₩5,498 | +3.02% | 20.8만 |
|---|
| 2026.05.14 | ₩5,498 | ₩5,618 | ₩5,028 | ₩5,364 | -2.44% | 22.5만 |
|---|
| 2026.05.13 | ₩4,988 | ₩5,872 | ₩4,975 | ₩5,551 | +11.29% | 47.7만 |
|---|
| 2026.05.12 | ₩4,693 | ₩5,015 | ₩4,562 | ₩4,841 | +3.14% | 25.1만 |
|---|
| 2026.05.11 | ₩4,412 | ₩4,834 | ₩4,063 | ₩4,640 | +5.17% | 39만 |
|---|
| 2026.05.08 | ₩4,760 | ₩4,764 | ₩4,157 | ₩4,224 | -11.27% | 23.1만 |
|---|
| 2026.05.07 | ₩4,130 | ₩4,827 | ₩4,103 | ₩4,814 | +16.56% | 60.5만 |
|---|
| 2026.05.06 | ₩4,412 | ₩4,412 | ₩4,023 | ₩4,130 | -6.38% | 30.5만 |
|---|
| 2026.05.05 | ₩4,170 | ₩4,586 | ₩4,117 | ₩4,492 | +7.72% | 42.7만 |
|---|
| 2026.05.04 | ₩4,050 | ₩4,398 | ₩3,795 | ₩4,170 | +2.98% | 77.3만 |
|---|
| 2026.05.01 | ₩4,130 | ₩4,465 | ₩4,063 | ₩4,184 | +1.30% | 206.4만 |
|---|
| 2026.04.30 | ₩4,660 | ₩4,921 | ₩3,781 | ₩4,076 | -12.52% | 4991.7만 |
|---|
| 2026.04.29 | ₩2,789 | ₩3,392 | ₩2,722 | ₩3,325 | +19.23% | 101.9만 |
|---|
| 2026.04.28 | ₩2,682 | ₩2,971 | ₩2,642 | ₩2,802 | +4.50% | 9.5만 |
|---|
| 2026.04.27 | ₩2,709 | ₩2,828 | ₩2,668 | ₩2,668 | -1.49% | 3.3만 |
|---|
| 2026.04.24 | ₩2,762 | ₩2,776 | ₩2,628 | ₩2,682 | -2.91% | 4.8만 |
|---|
| 2026.04.23 | ₩2,896 | ₩2,937 | ₩2,648 | ₩2,682 | -7.41% | 5.6만 |
|---|
| 2026.04.22 | ₩2,802 | ₩3,138 | ₩2,777 | ₩2,843 | +1.44% | 10.7만 |
|---|
| 2026.04.21 | ₩3,006 | ₩3,006 | ₩2,749 | ₩2,762 | -8.12% | 4.8만 |
|---|
| 2026.04.20 | ₩2,910 | ₩2,990 | ₩2,829 | ₩2,923 | +0.46% | 4.8만 |
|---|
| 2026.04.17 | ₩2,896 | ₩2,977 | ₩2,816 | ₩2,923 | +0.93% | 7.2만 |
|---|
| 2026.04.16 | ₩2,977 | ₩3,044 | ₩2,773 | ₩2,856 | -4.05% | 7.6만 |
|---|
| 2026.04.15 | ₩3,004 | ₩3,084 | ₩2,896 | ₩2,990 | -0.45% | 6.7만 |
|---|
| 2026.04.14 | ₩3,097 | ₩3,155 | ₩2,963 | ₩2,963 | -4.33% | 6.3만 |
|---|
| 2026.04.13 | ₩2,883 | ₩3,379 | ₩2,883 | ₩3,191 | +10.70% | 14.3만 |
|---|
| 2026.04.10 | ₩2,709 | ₩2,950 | ₩2,709 | ₩2,896 | +6.93% | 8.9만 |
|---|
| 2026.04.09 | ₩2,829 | ₩2,863 | ₩2,548 | ₩2,682 | -5.21% | 10.3만 |
|---|
| 2026.04.08 | ₩2,870 | ₩2,923 | ₩2,776 | ₩2,870 | 0.00% | 4.3만 |
|---|
| 2026.04.07 | ₩2,749 | ₩2,843 | ₩2,722 | ₩2,735 | -0.49% | 5.5만 |
|---|
| 2026.04.06 | ₩2,896 | ₩3,044 | ₩2,776 | ₩2,802 | -3.24% | 8.8만 |
|---|
| 2026.04.02 | ₩2,950 | ₩3,004 | ₩2,802 | ₩2,883 | -2.27% | 7.8만 |
|---|
| 2026.04.01 | ₩3,178 | ₩3,232 | ₩2,963 | ₩3,030 | -4.64% | 13.3만 |
|---|
| 2026.03.31 | ₩2,588 | ₩3,392 | ₩2,521 | ₩3,272 | +26.42% | 36.7만 |
|---|
| 2026.03.30 | ₩3,044 | ₩3,044 | ₩2,575 | ₩2,628 | -13.66% | 19.8만 |
|---|
| 2026.03.27 | ₩3,111 | ₩3,218 | ₩2,856 | ₩3,124 | +0.43% | 37.8만 |
|---|
| 2026.03.26 | ₩2,843 | ₩3,661 | ₩2,735 | ₩3,191 | +12.26% | 455.4만 |
|---|
| 2026.03.25 | ₩2,628 | ₩2,642 | ₩2,259 | ₩2,320 | -11.73% | 14.2만 |
|---|
| 2026.03.24 | ₩2,628 | ₩2,668 | ₩2,454 | ₩2,521 | -4.08% | 10만 |
|---|
| 2026.03.23 | ₩2,454 | ₩2,802 | ₩2,373 | ₩2,615 | +6.56% | 40.8만 |
|---|
| 2026.03.20 | ₩2,400 | ₩2,494 | ₩2,306 | ₩2,306 | -3.91% | 3.1만 |
|---|
| 2026.03.19 | ₩2,212 | ₩2,440 | ₩2,199 | ₩2,440 | +10.30% | 2.5만 |
|---|
| 2026.03.18 | ₩2,481 | ₩2,642 | ₩2,186 | ₩2,212 | -10.81% | 9.6만 |
|---|
| 2026.03.17 | ₩2,494 | ₩2,494 | ₩2,427 | ₩2,481 | -0.54% | 9.7천 |
|---|
| 2026.03.16 | ₩2,548 | ₩2,548 | ₩2,418 | ₩2,481 | -2.63% | 2.6만 |
|---|
| 2026.03.13 | ₩2,487 | ₩2,612 | ₩2,432 | ₩2,481 | -0.27% | 2.3만 |
|---|
| 2026.03.12 | ₩2,575 | ₩2,977 | ₩2,481 | ₩2,534 | -1.56% | 21.6만 |
|---|
| 2026.03.11 | ₩2,212 | ₩2,668 | ₩2,172 | ₩2,548 | +15.15% | 13.8만 |
|---|
| 2026.03.10 | ₩2,233 | ₩2,301 | ₩2,159 | ₩2,199 | -1.50% | 4.3만 |
|---|
| 2026.03.09 | ₩2,467 | ₩2,534 | ₩2,199 | ₩2,280 | -7.61% | 9.2만 |
|---|
| 2026.03.06 | ₩2,347 | ₩2,467 | ₩2,333 | ₩2,427 | +3.43% | 2.7만 |
|---|
| 2026.03.05 | ₩2,293 | ₩2,467 | ₩2,293 | ₩2,347 | +2.34% | 7.9만 |
|---|
| 2026.03.04 | ₩2,078 | ₩2,615 | ₩2,052 | ₩2,320 | +11.61% | 61.2만 |
|---|
| 2026.03.03 | ₩1,864 | ₩2,011 | ₩1,757 | ₩1,944 | +4.32% | 10.1만 |
|---|
| 2026.03.02 | ₩1,998 | ₩2,058 | ₩1,897 | ₩1,998 | 0.00% | 9.8만 |
|---|
| 2026.02.27 | ₩2,065 | ₩2,078 | ₩1,944 | ₩1,958 | -5.19% | 4.6만 |
|---|
| 2026.02.26 | ₩2,119 | ₩2,152 | ₩2,052 | ₩2,065 | -2.53% | 6만 |
|---|
| 2026.02.25 | ₩2,052 | ₩2,239 | ₩2,052 | ₩2,159 | +5.23% | 6.1만 |
|---|
| 2026.02.24 | ₩2,065 | ₩2,132 | ₩2,011 | ₩2,105 | +1.95% | 7.3만 |
|---|
| 2026.02.23 | ₩2,333 | ₩2,333 | ₩2,092 | ₩2,092 | -10.34% | 8.1만 |
|---|
| 2026.02.20 | ₩2,347 | ₩2,420 | ₩2,280 | ₩2,306 | -1.71% | 12.4만 |
|---|
| 2026.02.19 | ₩2,333 | ₩2,440 | ₩2,306 | ₩2,400 | +2.87% | 8만 |
|---|
| 2026.02.18 | ₩2,414 | ₩2,489 | ₩2,348 | ₩2,387 | -1.11% | 5.3만 |
|---|
| 2026.02.17 | ₩2,469 | ₩2,588 | ₩2,400 | ₩2,400 | -2.77% | 7.9만 |
|---|
| 2026.02.13 | ₩2,394 | ₩2,631 | ₩2,368 | ₩2,494 | +4.20% | 5.8만 |
|---|
| 2026.02.12 | ₩2,521 | ₩2,575 | ₩2,347 | ₩2,427 | -3.72% | 8.4만 |
|---|
| 2026.02.11 | ₩2,642 | ₩2,695 | ₩2,454 | ₩2,534 | -4.06% | 13.3만 |
|---|
| 2026.02.10 | ₩2,628 | ₩2,682 | ₩2,534 | ₩2,601 | -1.02% | 11.2만 |
|---|
| 2026.02.09 | ₩2,668 | ₩2,668 | ₩2,280 | ₩2,575 | -3.52% | 14.7만 |
|---|
| 2026.02.06 | ₩2,575 | ₩2,896 | ₩2,454 | ₩2,615 | +1.56% | 24.3만 |
|---|
| 2026.02.05 | ₩3,272 | ₩3,406 | ₩2,481 | ₩2,481 | -24.18% | 44.5만 |
|---|
| 2026.02.04 | ₩3,392 | ₩3,714 | ₩2,963 | ₩3,607 | +6.32% | 155.7만 |
|---|
| 2026.02.03 | ₩4,231 | ₩4,331 | ₩3,486 | ₩3,486 | -17.59% | 5715.1만 |
|---|
| 2026.02.02 | ₩2,735 | ₩2,816 | ₩2,347 | ₩2,467 | -9.80% | 1621만 |
|---|
| 2026.01.30 | ₩2,467 | ₩2,507 | ₩2,322 | ₩2,387 | -3.26% | 3.2만 |
|---|
| 2026.01.29 | ₩2,628 | ₩2,628 | ₩2,320 | ₩2,320 | -11.73% | 4.6만 |
|---|
| 2026.01.28 | ₩2,776 | ₩2,776 | ₩2,467 | ₩2,575 | -7.25% | 3.6만 |
|---|
| 2026.01.27 | ₩2,722 | ₩2,789 | ₩2,615 | ₩2,615 | -3.94% | 1.5만 |
|---|
| 2026.01.26 | ₩2,749 | ₩2,749 | ₩2,668 | ₩2,668 | -2.93% | 1.4만 |
|---|
| 2026.01.23 | ₩2,829 | ₩2,829 | ₩2,662 | ₩2,695 | -4.74% | 2만 |
|---|
| 2026.01.22 | ₩2,682 | ₩3,108 | ₩2,534 | ₩2,749 | +2.50% | 16.9만 |
|---|
| 2026.01.21 | ₩2,709 | ₩2,709 | ₩2,575 | ₩2,628 | -2.97% | 1.2만 |
|---|
| 2026.01.20 | ₩2,575 | ₩2,682 | ₩2,575 | ₩2,682 | +4.17% | 2.5만 |
|---|
| 2026.01.16 | ₩2,697 | ₩2,816 | ₩2,534 | ₩2,575 | -4.53% | 4.4만 |
|---|
| 2026.01.15 | ₩2,843 | ₩3,017 | ₩2,615 | ₩2,682 | -5.66% | 17.1만 |
|---|
| 2026.01.14 | ₩2,856 | ₩3,272 | ₩2,805 | ₩2,816 | -1.41% | 3.3만 |
|---|
| 2026.01.13 | ₩2,896 | ₩3,004 | ₩2,789 | ₩2,843 | -1.85% | 4만 |
|---|
| 2026.01.12 | ₩2,856 | ₩3,325 | ₩2,829 | ₩2,923 | +2.35% | 6.4만 |
|---|
| 2026.01.09 | ₩3,017 | ₩3,124 | ₩2,843 | ₩2,843 | -5.78% | 1.5만 |
|---|
| 2026.01.08 | ₩3,009 | ₩3,051 | ₩2,990 | ₩2,990 | -0.62% | 4.4천 |
|---|
| 2026.01.07 | ₩2,829 | ₩3,017 | ₩2,776 | ₩2,977 | +5.21% | 4만 |
|---|
| 2026.01.06 | ₩2,883 | ₩2,977 | ₩2,762 | ₩2,829 | -1.86% | 4.5만 |
|---|
| 2026.01.05 | ₩2,950 | ₩2,950 | ₩2,762 | ₩2,870 | -2.73% | 1.6만 |
|---|
| 2026.01.02 | ₩2,843 | ₩2,910 | ₩2,709 | ₩2,883 | +1.42% | 5만 |
|---|
| 2025.12.31 | ₩3,124 | ₩3,299 | ₩2,440 | ₩2,709 | -13.30% | 14만 |
|---|
| 2025.12.30 | ₩3,178 | ₩3,392 | ₩3,178 | ₩3,205 | +0.84% | 3.9만 |
|---|
| 2025.12.29 | ₩3,366 | ₩3,366 | ₩3,232 | ₩3,232 | -3.98% | 1.4만 |
|---|
| 2025.12.26 | ₩3,165 | ₩3,500 | ₩3,165 | ₩3,366 | +6.36% | 8.7만 |
|---|
| 2025.12.24 | ₩3,500 | ₩3,540 | ₩3,218 | ₩3,272 | -6.51% | 2.2만 |
|---|
| 2025.12.23 | ₩3,299 | ₩3,620 | ₩3,299 | ₩3,379 | +2.44% | 9.2만 |
|---|
| 2025.12.22 | ₩3,768 | ₩3,870 | ₩3,379 | ₩3,460 | -8.19% | 8.3만 |
|---|
| 2025.12.19 | ₩3,245 | ₩3,755 | ₩3,165 | ₩3,755 | +15.70% | 13만 |
|---|
| 2025.12.18 | ₩3,097 | ₩3,185 | ₩3,057 | ₩3,111 | +0.43% | 1.1만 |
|---|
| 2025.12.17 | ₩3,258 | ₩3,419 | ₩3,030 | ₩3,030 | -7.00% | 2.9만 |
|---|
| 2025.12.16 | ₩3,527 | ₩3,620 | ₩3,325 | ₩3,325 | -5.70% | 3.5만 |
|---|
| 2025.12.15 | ₩3,594 | ₩3,647 | ₩3,513 | ₩3,513 | -2.24% | 6.9만 |
|---|
| 2025.12.12 | ₩3,540 | ₩3,553 | ₩3,513 | ₩3,527 | -0.38% | 1.6만 |
|---|
| 2025.12.11 | ₩3,701 | ₩3,889 | ₩3,513 | ₩3,567 | -3.62% | 3만 |
|---|
| 2025.12.10 | ₩3,513 | ₩3,848 | ₩3,513 | ₩3,580 | +1.91% | 2.4만 |
|---|
| 2025.12.09 | ₩3,500 | ₩3,602 | ₩3,419 | ₩3,540 | +1.15% | 1.2만 |
|---|
| 2025.12.08 | ₩3,687 | ₩3,687 | ₩3,500 | ₩3,580 | -2.91% | 2.8만 |
|---|
| 2025.12.05 | ₩3,714 | ₩3,803 | ₩3,580 | ₩3,580 | -3.61% | 1.8만 |
|---|
| 2025.12.04 | ₩3,647 | ₩3,755 | ₩3,607 | ₩3,701 | +1.47% | 2.2만 |
|---|
| 2025.12.03 | ₩3,607 | ₩3,788 | ₩3,533 | ₩3,745 | +3.83% | 1.6만 |
|---|
| 2025.12.02 | ₩3,540 | ₩3,728 | ₩3,446 | ₩3,594 | +1.52% | 2만 |
|---|
| 2025.12.01 | ₩3,768 | ₩3,768 | ₩3,464 | ₩3,513 | -6.76% | 1.9만 |
|---|
| 2025.11.28 | ₩3,996 | ₩3,996 | ₩3,687 | ₩3,795 | -5.03% | 2.6만 |
|---|
| 2025.11.26 | ₩3,433 | ₩3,915 | ₩3,366 | ₩3,889 | +13.28% | 9.1만 |
|---|
| 2025.11.25 | ₩3,808 | ₩3,822 | ₩3,409 | ₩3,446 | -9.51% | 6.6만 |
|---|
| 2025.11.24 | ₩3,406 | ₩3,996 | ₩3,406 | ₩3,634 | +6.69% | 6.2만 |
|---|
| 2025.11.21 | ₩3,299 | ₩3,607 | ₩3,084 | ₩3,285 | -0.41% | 2.5만 |
|---|
| 2025.11.20 | ₩3,151 | ₩3,701 | ₩3,124 | ₩3,339 | +5.96% | 9만 |
|---|
| 2025.11.19 | ₩3,178 | ₩3,299 | ₩3,030 | ₩3,178 | 0.00% | 5.6만 |
|---|
| 2025.11.18 | ₩2,963 | ₩3,273 | ₩2,950 | ₩3,165 | +6.79% | 3.4만 |
|---|
| 2025.11.17 | ₩2,937 | ₩3,134 | ₩2,870 | ₩2,910 | -0.91% | 1.7만 |
|---|
| 2025.11.14 | ₩2,963 | ₩3,128 | ₩2,843 | ₩3,030 | +2.26% | 3.9만 |
|---|
| 2025.11.13 | ₩3,352 | ₩3,513 | ₩2,937 | ₩2,950 | -12.00% | 10.4만 |
|---|
| 2025.11.12 | ₩3,419 | ₩4,143 | ₩3,352 | ₩3,446 | +0.78% | 5.7만 |
|---|
| 2025.11.11 | ₩4,090 | ₩4,090 | ₩3,419 | ₩3,486 | -14.75% | 4.8만 |
|---|
| 2025.11.10 | ₩4,130 | ₩4,291 | ₩3,929 | ₩4,036 | -2.27% | 2.1만 |
|---|
| 2025.11.07 | ₩4,345 | ₩4,546 | ₩3,942 | ₩4,050 | -6.79% | 5.8만 |
|---|
| 2025.11.06 | ₩5,685 | ₩6,021 | ₩4,358 | ₩4,425 | -22.17% | 35만 |
|---|
| 2025.11.05 | ₩4,975 | ₩5,239 | ₩4,827 | ₩4,827 | -2.96% | 2.7만 |
|---|
| 2025.11.04 | ₩5,207 | ₩5,337 | ₩4,949 | ₩5,008 | -3.81% | 4.8만 |
|---|
| 2025.11.03 | ₩5,498 | ₩5,531 | ₩5,297 | ₩5,364 | -2.44% | 2.8만 |
|---|
| 2025.10.31 | ₩5,518 | ₩5,793 | ₩5,350 | ₩5,498 | -0.36% | 1.9만 |
|---|
| 2025.10.30 | ₩5,189 | ₩5,726 | ₩5,156 | ₩5,632 | +8.53% | 6.1만 |
|---|
| 2025.10.29 | ₩5,525 | ₩5,820 | ₩5,196 | ₩5,350 | -3.16% | 4.3만 |
|---|
| 2025.10.28 | ₩5,779 | ₩5,779 | ₩5,592 | ₩5,699 | -1.39% | 1.9만 |
|---|
| 2025.10.27 | ₩6,141 | ₩6,141 | ₩5,739 | ₩5,752 | -6.33% | 3.1만 |
|---|
| 2025.10.24 | ₩6,047 | ₩6,088 | ₩5,820 | ₩6,021 | -0.44% | 4.2만 |
|---|
| 2025.10.23 | ₩6,061 | ₩6,423 | ₩5,806 | ₩5,967 | -1.55% | 2.4만 |
|---|
| 2025.10.22 | ₩6,140 | ₩6,326 | ₩5,826 | ₩6,007 | -2.16% | 1.6만 |
|---|
| 2025.10.21 | ₩6,148 | ₩6,329 | ₩5,967 | ₩6,047 | -1.64% | 1.9만 |
|---|
| 2025.10.20 | ₩5,846 | ₩6,195 | ₩5,766 | ₩6,195 | +5.96% | 3.1만 |
|---|
| 2025.10.17 | ₩5,766 | ₩5,925 | ₩5,579 | ₩5,860 | +1.63% | 2.3만 |
|---|
| 2025.10.16 | ₩6,718 | ₩6,852 | ₩5,632 | ₩5,739 | -14.57% | 7.6만 |
|---|
| 2025.10.15 | ₩7,201 | ₩7,336 | ₩6,463 | ₩6,812 | -5.40% | 10.1만 |
|---|
| 2025.10.14 | ₩7,563 | ₩7,844 | ₩7,201 | ₩7,201 | -4.79% | 5.1만 |
|---|
| 2025.10.13 | ₩7,254 | ₩7,911 | ₩7,107 | ₩7,911 | +9.06% | 5.9만 |
|---|
| 2025.10.10 | ₩7,911 | ₩8,340 | ₩7,174 | ₩7,254 | -8.31% | 8.5만 |
|---|