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 | ₩6,849 | ₩7,096 | ₩6,742 | ₩6,943 | +1.37% | 1.5만 |
| 2026.10.08 | ₩6,555 | ₩6,943 | ₩6,434 | ₩6,836 | +4.29% | 3만 |
| 2026.10.07 | ₩7,036 | ₩7,036 | ₩6,515 | ₩6,595 | -6.27% | 11.4만 |
| 2026.10.06 | ₩7,330 | ₩7,498 | ₩6,996 | ₩7,009 | -4.38% | 8.6만 |
| 2026.10.05 | ₩7,371 | ₩7,451 | ₩7,191 | ₩7,330 | -0.54% | 3만 |
| 2026.10.02 | ₩7,558 | ₩7,638 | ₩7,199 | ₩7,464 | -1.24% | 2.5만 |
| 2026.10.01 | ₩7,357 | ₩7,545 | ₩7,264 | ₩7,397 | +0.55% | 2.9만 |
| 2026.09.30 | ₩7,264 | ₩7,478 | ₩7,103 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,317 |
| +0.74% |
| 3.4만 |
| 2026.09.29 | ₩6,929 | ₩7,384 | ₩6,929 | ₩7,264 | +4.83% | 4.5만 |
|---|
| 2026.09.28 | ₩7,103 | ₩7,130 | ₩6,695 | ₩6,929 | -2.45% | 1.8만 |
|---|
| 2026.09.25 | ₩7,264 | ₩7,625 | ₩7,090 | ₩7,103 | -2.21% | 3.1만 |
|---|
| 2026.09.24 | ₩6,929 | ₩7,384 | ₩6,876 | ₩7,290 | +5.21% | 4.7만 |
|---|
| 2026.09.23 | ₩7,304 | ₩7,551 | ₩7,023 | ₩7,023 | -3.85% | 2.9만 |
|---|
| 2026.09.22 | ₩7,759 | ₩7,879 | ₩7,344 | ₩7,344 | -5.34% | 10.6만 |
|---|
| 2026.09.21 | ₩7,745 | ₩8,080 | ₩7,599 | ₩7,772 | +0.35% | 9만 |
|---|
| 2026.09.18 | ₩7,611 | ₩8,280 | ₩7,484 | ₩7,665 | +0.70% | 36.2만 |
|---|
| 2026.09.17 | ₩7,424 | ₩7,611 | ₩7,371 | ₩7,531 | +1.44% | 5만 |
|---|
| 2026.09.16 | ₩7,598 | ₩7,678 | ₩7,384 | ₩7,384 | -2.82% | 4.7만 |
|---|
| 2026.09.15 | ₩7,545 | ₩7,819 | ₩7,491 | ₩7,658 | +1.51% | 8.4만 |
|---|
| 2026.09.14 | ₩7,504 | ₩7,812 | ₩7,478 | ₩7,551 | +0.62% | 6.6만 |
|---|
| 2026.09.11 | ₩7,611 | ₩8,013 | ₩7,464 | ₩7,504 | -1.41% | 11.2만 |
|---|
| 2026.09.10 | ₩7,558 | ₩8,227 | ₩7,403 | ₩7,471 | -1.15% | 5.4만 |
|---|
| 2026.09.09 | ₩7,384 | ₩7,705 | ₩7,357 | ₩7,498 | +1.54% | 5.2만 |
|---|
| 2026.09.08 | ₩7,839 | ₩8,026 | ₩7,277 | ₩7,585 | -3.24% | 7.6만 |
|---|
| 2026.09.04 | ₩8,039 | ₩8,160 | ₩7,759 | ₩7,852 | -2.33% | 4.6만 |
|---|
| 2026.09.03 | ₩7,999 | ₩8,267 | ₩7,919 | ₩8,026 | +0.33% | 7.9만 |
|---|
| 2026.09.02 | ₩8,294 | ₩8,327 | ₩7,892 | ₩7,892 | -4.84% | 7만 |
|---|
| 2026.09.01 | ₩7,973 | ₩8,274 | ₩7,759 | ₩8,227 | +3.19% | 4.7만 |
|---|
| 2026.08.31 | ₩8,039 | ₩8,350 | ₩7,879 | ₩8,120 | +1.00% | 6.4만 |
|---|
| 2026.08.28 | ₩8,160 | ₩8,280 | ₩7,926 | ₩8,213 | +0.66% | 6.7만 |
|---|
| 2026.08.27 | ₩8,039 | ₩8,334 | ₩7,840 | ₩8,066 | +0.33% | 5.1만 |
|---|
| 2026.08.26 | ₩7,852 | ₩8,053 | ₩7,809 | ₩7,932 | +1.02% | 5.2만 |
|---|
| 2026.08.25 | ₩8,026 | ₩8,180 | ₩7,759 | ₩7,839 | -2.33% | 3.3만 |
|---|
| 2026.08.24 | ₩8,494 | ₩8,587 | ₩7,812 | ₩7,892 | -7.09% | 5.2만 |
|---|
| 2026.08.21 | ₩8,280 | ₩8,615 | ₩8,227 | ₩8,534 | +3.07% | 4.5만 |
|---|
| 2026.08.20 | ₩8,160 | ₩8,521 | ₩8,097 | ₩8,220 | +0.74% | 4.9만 |
|---|
| 2026.08.19 | ₩7,999 | ₩8,447 | ₩7,828 | ₩8,187 | +2.34% | 4.7만 |
|---|
| 2026.08.18 | ₩8,240 | ₩8,240 | ₩7,812 | ₩8,133 | -1.30% | 7.5만 |
|---|
| 2026.08.17 | ₩8,334 | ₩8,347 | ₩7,932 | ₩8,120 | -2.57% | 5.8만 |
|---|
| 2026.08.14 | ₩8,762 | ₩9,083 | ₩8,140 | ₩8,334 | -4.89% | 6.8만 |
|---|
| 2026.08.13 | ₩8,922 | ₩9,270 | ₩8,708 | ₩8,735 | -2.10% | 8.3만 |
|---|
| 2026.08.12 | ₩9,364 | ₩9,420 | ₩8,173 | ₩9,110 | -2.71% | 18만 |
|---|
| 2026.08.11 | ₩8,722 | ₩9,503 | ₩8,441 | ₩9,417 | +7.98% | 16.3만 |
|---|
| 2026.08.10 | ₩8,508 | ₩8,695 | ₩8,307 | ₩8,682 | +2.04% | 9.5만 |
|---|
| 2026.08.07 | ₩8,468 | ₩9,016 | ₩8,454 | ₩8,521 | +0.63% | 4.5만 |
|---|
| 2026.08.06 | ₩8,936 | ₩9,538 | ₩8,320 | ₩8,481 | -5.09% | 14.5만 |
|---|
| 2026.08.05 | ₩9,257 | ₩9,391 | ₩8,842 | ₩8,842 | -4.48% | 12.1만 |
|---|
| 2026.08.04 | ₩8,855 | ₩9,364 | ₩8,561 | ₩9,297 | +4.98% | 23.6만 |
|---|
| 2026.08.03 | ₩8,160 | ₩9,364 | ₩8,041 | ₩9,217 | +12.95% | 29.2만 |
|---|
| 2026.07.31 | ₩6,046 | ₩8,294 | ₩5,484 | ₩8,133 | +34.51% | 36만 |
|---|
| 2026.07.30 | ₩6,809 | ₩7,264 | ₩6,555 | ₩6,849 | +0.59% | 13.3만 |
|---|
| 2026.07.29 | ₩6,943 | ₩7,264 | ₩6,688 | ₩6,849 | -1.35% | 9.2만 |
|---|
| 2026.07.28 | ₩6,856 | ₩7,110 | ₩6,702 | ₩6,822 | -0.49% | 4.7만 |
|---|
| 2026.07.27 | ₩6,167 | ₩7,264 | ₩6,020 | ₩6,969 | +13.02% | 12.9만 |
|---|
| 2026.07.24 | ₩6,220 | ₩6,361 | ₩6,033 | ₩6,033 | -3.01% | 2.4만 |
|---|
| 2026.07.23 | ₩6,354 | ₩6,474 | ₩6,140 | ₩6,193 | -2.53% | 4.2만 |
|---|
| 2026.07.22 | ₩6,086 | ₩6,688 | ₩6,006 | ₩6,327 | +3.96% | 10.7만 |
|---|
| 2026.07.21 | ₩6,046 | ₩6,555 | ₩5,913 | ₩6,020 | -0.44% | 7.7만 |
|---|
| 2026.07.20 | ₩6,073 | ₩6,294 | ₩5,933 | ₩6,006 | -1.10% | 2.3만 |
|---|
| 2026.07.17 | ₩6,113 | ₩6,635 | ₩5,875 | ₩6,073 | -0.66% | 3.9만 |
|---|
| 2026.07.16 | ₩6,327 | ₩6,327 | ₩5,913 | ₩6,073 | -4.02% | 7.3만 |
|---|
| 2026.07.15 | ₩6,929 | ₩7,290 | ₩6,020 | ₩6,434 | -7.14% | 10.1만 |
|---|
| 2026.07.14 | ₩6,581 | ₩6,849 | ₩6,480 | ₩6,581 | 0.00% | 4.2만 |
|---|
| 2026.07.13 | ₩7,277 | ₩7,464 | ₩6,568 | ₩6,635 | -8.82% | 7.5만 |
|---|
| 2026.07.10 | ₩7,170 | ₩7,491 | ₩7,023 | ₩7,157 | -0.19% | 3.6만 |
|---|
| 2026.07.09 | ₩6,889 | ₩7,357 | ₩6,648 | ₩7,170 | +4.08% | 3.1만 |
|---|
| 2026.07.08 | ₩6,956 | ₩7,194 | ₩6,595 | ₩7,090 | +1.92% | 6.2만 |
|---|
| 2026.07.07 | ₩7,866 | ₩7,866 | ₩6,461 | ₩6,836 | -13.10% | 25.2만 |
|---|
| 2026.07.06 | ₩7,946 | ₩8,401 | ₩7,946 | ₩8,013 | +0.84% | 3.9만 |
|---|
| 2026.07.02 | ₩8,307 | ₩8,628 | ₩7,718 | ₩7,999 | -3.70% | 8.1만 |
|---|
| 2026.07.01 | ₩8,361 | ₩8,588 | ₩8,039 | ₩8,213 | -1.76% | 8.7만 |
|---|
| 2026.06.30 | ₩8,521 | ₩8,949 | ₩8,280 | ₩8,427 | -1.10% | 10.9만 |
|---|
| 2026.06.29 | ₩8,267 | ₩9,047 | ₩8,080 | ₩8,441 | +2.10% | 25.2만 |
|---|
| 2026.06.26 | ₩7,384 | ₩8,427 | ₩7,384 | ₩8,080 | +9.42% | 16.5만 |
|---|
| 2026.06.25 | ₩7,330 | ₩7,772 | ₩7,253 | ₩7,504 | +2.37% | 6.5만 |
|---|
| 2026.06.24 | ₩7,157 | ₩7,844 | ₩7,090 | ₩7,277 | +1.68% | 7.4만 |
|---|
| 2026.06.23 | ₩7,290 | ₩7,638 | ₩7,116 | ₩7,297 | +0.09% | 6.6만 |
|---|
| 2026.06.22 | ₩7,023 | ₩7,759 | ₩7,023 | ₩7,598 | +8.19% | 13.7만 |
|---|
| 2026.06.18 | ₩7,438 | ₩7,558 | ₩6,956 | ₩7,076 | -4.86% | 13.6만 |
|---|
| 2026.06.17 | ₩7,625 | ₩7,825 | ₩7,371 | ₩7,371 | -3.33% | 7.4만 |
|---|
| 2026.06.16 | ₩7,652 | ₩7,892 | ₩7,424 | ₩7,491 | -2.10% | 11.1만 |
|---|
| 2026.06.15 | ₩8,414 | ₩9,029 | ₩7,357 | ₩7,665 | -8.90% | 61.5만 |
|---|
| 2026.06.12 | ₩8,427 | ₩8,690 | ₩7,800 | ₩8,093 | -3.97% | 26만 |
|---|
| 2026.06.11 | ₩8,213 | ₩9,364 | ₩7,694 | ₩8,521 | +3.75% | 59만 |
|---|
| 2026.06.10 | ₩7,986 | ₩8,401 | ₩7,966 | ₩8,280 | +3.69% | 9.5만 |
|---|
| 2026.06.09 | ₩8,280 | ₩8,641 | ₩7,371 | ₩8,294 | +0.16% | 22.8만 |
|---|
| 2026.06.08 | ₩8,682 | ₩8,882 | ₩8,120 | ₩8,146 | -6.16% | 20.6만 |
|---|
| 2026.06.05 | ₩9,952 | ₩10,340 | ₩7,692 | ₩8,200 | -17.61% | 52.7만 |
|---|
| 2026.06.04 | ₩10,354 | ₩10,648 | ₩9,778 | ₩10,086 | -2.58% | 24.2만 |
|---|
| 2026.06.03 | ₩8,789 | ₩10,942 | ₩8,775 | ₩10,594 | +20.55% | 74.6만 |
|---|
| 2026.06.02 | ₩9,417 | ₩10,019 | ₩8,575 | ₩8,695 | -7.67% | 36.2만 |
|---|
| 2026.06.01 | ₩10,541 | ₩11,220 | ₩9,190 | ₩9,190 | -12.82% | 57.7만 |
|---|
| 2026.05.29 | ₩10,327 | ₩10,701 | ₩9,176 | ₩10,648 | +3.11% | 61만 |
|---|
| 2026.05.28 | ₩7,625 | ₩11,513 | ₩7,491 | ₩10,247 | +34.39% | 446.5만 |
|---|
| 2026.05.27 | ₩5,578 | ₩6,862 | ₩5,321 | ₩6,448 | +15.59% | 45.6만 |
|---|
| 2026.05.26 | ₩5,217 | ₩5,685 | ₩5,217 | ₩5,551 | +6.41% | 34.7만 |
|---|
| 2026.05.22 | ₩5,150 | ₩5,471 | ₩4,990 | ₩5,056 | -1.82% | 18.7만 |
|---|
| 2026.05.21 | ₩5,632 | ₩5,792 | ₩4,709 | ₩5,070 | -9.98% | 54.6만 |
|---|
| 2026.05.20 | ₩6,300 | ₩6,381 | ₩5,538 | ₩5,712 | -9.34% | 33.4만 |
|---|
| 2026.05.19 | ₩6,020 | ₩6,555 | ₩5,217 | ₩6,354 | +5.56% | 52.8만 |
|---|
| 2026.05.18 | ₩5,886 | ₩7,090 | ₩5,752 | ₩6,889 | +17.05% | 114.6만 |
|---|
| 2026.05.15 | ₩5,324 | ₩5,605 | ₩5,016 | ₩5,484 | +3.02% | 20.8만 |
|---|
| 2026.05.14 | ₩5,484 | ₩5,605 | ₩5,016 | ₩5,351 | -2.44% | 22.5만 |
|---|
| 2026.05.13 | ₩4,976 | ₩5,858 | ₩4,963 | ₩5,538 | +11.29% | 47.7만 |
|---|
| 2026.05.12 | ₩4,682 | ₩5,003 | ₩4,551 | ₩4,829 | +3.14% | 25.1만 |
|---|
| 2026.05.11 | ₩4,401 | ₩4,822 | ₩4,053 | ₩4,628 | +5.17% | 39만 |
|---|
| 2026.05.08 | ₩4,749 | ₩4,753 | ₩4,147 | ₩4,214 | -11.27% | 23.1만 |
|---|
| 2026.05.07 | ₩4,120 | ₩4,816 | ₩4,093 | ₩4,802 | +16.56% | 60.5만 |
|---|
| 2026.05.06 | ₩4,401 | ₩4,401 | ₩4,013 | ₩4,120 | -6.38% | 30.5만 |
|---|
| 2026.05.05 | ₩4,160 | ₩4,575 | ₩4,107 | ₩4,481 | +7.72% | 42.7만 |
|---|
| 2026.05.04 | ₩4,040 | ₩4,388 | ₩3,786 | ₩4,160 | +2.98% | 77.3만 |
|---|
| 2026.05.01 | ₩4,120 | ₩4,454 | ₩4,053 | ₩4,174 | +1.30% | 206.4만 |
|---|
| 2026.04.30 | ₩4,648 | ₩4,909 | ₩3,772 | ₩4,067 | -12.52% | 4991.7만 |
|---|
| 2026.04.29 | ₩2,782 | ₩3,384 | ₩2,715 | ₩3,317 | +19.23% | 101.9만 |
|---|
| 2026.04.28 | ₩2,675 | ₩2,964 | ₩2,635 | ₩2,796 | +4.50% | 9.5만 |
|---|
| 2026.04.27 | ₩2,702 | ₩2,821 | ₩2,662 | ₩2,662 | -1.49% | 3.3만 |
|---|
| 2026.04.24 | ₩2,756 | ₩2,769 | ₩2,622 | ₩2,675 | -2.91% | 4.8만 |
|---|
| 2026.04.23 | ₩2,889 | ₩2,930 | ₩2,642 | ₩2,675 | -7.41% | 5.6만 |
|---|
| 2026.04.22 | ₩2,796 | ₩3,130 | ₩2,770 | ₩2,836 | +1.44% | 10.7만 |
|---|
| 2026.04.21 | ₩2,999 | ₩2,999 | ₩2,742 | ₩2,756 | -8.12% | 4.8만 |
|---|
| 2026.04.20 | ₩2,903 | ₩2,983 | ₩2,823 | ₩2,916 | +0.46% | 4.8만 |
|---|
| 2026.04.17 | ₩2,889 | ₩2,970 | ₩2,809 | ₩2,916 | +0.93% | 7.2만 |
|---|
| 2026.04.16 | ₩2,970 | ₩3,037 | ₩2,766 | ₩2,849 | -4.05% | 7.6만 |
|---|
| 2026.04.15 | ₩2,996 | ₩3,077 | ₩2,889 | ₩2,983 | -0.45% | 6.7만 |
|---|
| 2026.04.14 | ₩3,090 | ₩3,148 | ₩2,956 | ₩2,956 | -4.33% | 6.3만 |
|---|
| 2026.04.13 | ₩2,876 | ₩3,371 | ₩2,876 | ₩3,184 | +10.70% | 14.3만 |
|---|
| 2026.04.10 | ₩2,702 | ₩2,943 | ₩2,702 | ₩2,889 | +6.93% | 8.9만 |
|---|
| 2026.04.09 | ₩2,823 | ₩2,856 | ₩2,542 | ₩2,675 | -5.21% | 10.3만 |
|---|
| 2026.04.08 | ₩2,863 | ₩2,916 | ₩2,769 | ₩2,863 | 0.00% | 4.3만 |
|---|
| 2026.04.07 | ₩2,742 | ₩2,836 | ₩2,715 | ₩2,729 | -0.49% | 5.5만 |
|---|
| 2026.04.06 | ₩2,889 | ₩3,037 | ₩2,769 | ₩2,796 | -3.24% | 8.8만 |
|---|
| 2026.04.02 | ₩2,943 | ₩2,996 | ₩2,796 | ₩2,876 | -2.27% | 7.8만 |
|---|
| 2026.04.01 | ₩3,170 | ₩3,224 | ₩2,956 | ₩3,023 | -4.64% | 13.3만 |
|---|
| 2026.03.31 | ₩2,582 | ₩3,384 | ₩2,515 | ₩3,264 | +26.42% | 36.7만 |
|---|
| 2026.03.30 | ₩3,037 | ₩3,037 | ₩2,568 | ₩2,622 | -13.66% | 19.8만 |
|---|
| 2026.03.27 | ₩3,103 | ₩3,210 | ₩2,849 | ₩3,117 | +0.43% | 37.8만 |
|---|
| 2026.03.26 | ₩2,836 | ₩3,652 | ₩2,729 | ₩3,184 | +12.26% | 455.4만 |
|---|
| 2026.03.25 | ₩2,622 | ₩2,635 | ₩2,254 | ₩2,314 | -11.73% | 14.2만 |
|---|
| 2026.03.24 | ₩2,622 | ₩2,662 | ₩2,448 | ₩2,515 | -4.08% | 10만 |
|---|
| 2026.03.23 | ₩2,448 | ₩2,796 | ₩2,368 | ₩2,608 | +6.56% | 40.8만 |
|---|
| 2026.03.20 | ₩2,394 | ₩2,488 | ₩2,301 | ₩2,301 | -3.91% | 3.1만 |
|---|
| 2026.03.19 | ₩2,207 | ₩2,435 | ₩2,194 | ₩2,435 | +10.30% | 2.5만 |
|---|
| 2026.03.18 | ₩2,475 | ₩2,635 | ₩2,180 | ₩2,207 | -10.81% | 9.6만 |
|---|
| 2026.03.17 | ₩2,488 | ₩2,488 | ₩2,421 | ₩2,475 | -0.54% | 9.7천 |
|---|
| 2026.03.16 | ₩2,542 | ₩2,542 | ₩2,412 | ₩2,475 | -2.63% | 2.6만 |
|---|
| 2026.03.13 | ₩2,481 | ₩2,606 | ₩2,427 | ₩2,475 | -0.27% | 2.3만 |
|---|
| 2026.03.12 | ₩2,568 | ₩2,970 | ₩2,475 | ₩2,528 | -1.56% | 21.6만 |
|---|
| 2026.03.11 | ₩2,207 | ₩2,662 | ₩2,167 | ₩2,542 | +15.15% | 13.8만 |
|---|
| 2026.03.10 | ₩2,227 | ₩2,295 | ₩2,154 | ₩2,194 | -1.50% | 4.3만 |
|---|
| 2026.03.09 | ₩2,461 | ₩2,528 | ₩2,194 | ₩2,274 | -7.61% | 9.2만 |
|---|
| 2026.03.06 | ₩2,341 | ₩2,461 | ₩2,328 | ₩2,421 | +3.43% | 2.7만 |
|---|
| 2026.03.05 | ₩2,287 | ₩2,461 | ₩2,287 | ₩2,341 | +2.34% | 7.9만 |
|---|
| 2026.03.04 | ₩2,073 | ₩2,608 | ₩2,047 | ₩2,314 | +11.61% | 61.2만 |
|---|
| 2026.03.03 | ₩1,859 | ₩2,007 | ₩1,752 | ₩1,940 | +4.32% | 10.1만 |
|---|
| 2026.03.02 | ₩1,993 | ₩2,053 | ₩1,893 | ₩1,993 | 0.00% | 9.8만 |
|---|
| 2026.02.27 | ₩2,060 | ₩2,073 | ₩1,940 | ₩1,953 | -5.19% | 4.6만 |
|---|
| 2026.02.26 | ₩2,114 | ₩2,147 | ₩2,047 | ₩2,060 | -2.53% | 6만 |
|---|
| 2026.02.25 | ₩2,047 | ₩2,234 | ₩2,047 | ₩2,154 | +5.23% | 6.1만 |
|---|
| 2026.02.24 | ₩2,060 | ₩2,127 | ₩2,007 | ₩2,100 | +1.95% | 7.3만 |
|---|
| 2026.02.23 | ₩2,328 | ₩2,328 | ₩2,087 | ₩2,087 | -10.34% | 8.1만 |
|---|
| 2026.02.20 | ₩2,341 | ₩2,415 | ₩2,274 | ₩2,301 | -1.71% | 12.4만 |
|---|
| 2026.02.19 | ₩2,328 | ₩2,435 | ₩2,301 | ₩2,394 | +2.87% | 8만 |
|---|
| 2026.02.18 | ₩2,408 | ₩2,483 | ₩2,342 | ₩2,381 | -1.11% | 5.3만 |
|---|
| 2026.02.17 | ₩2,463 | ₩2,582 | ₩2,394 | ₩2,394 | -2.77% | 7.9만 |
|---|
| 2026.02.13 | ₩2,388 | ₩2,625 | ₩2,362 | ₩2,488 | +4.20% | 5.8만 |
|---|
| 2026.02.12 | ₩2,515 | ₩2,568 | ₩2,341 | ₩2,421 | -3.72% | 8.4만 |
|---|
| 2026.02.11 | ₩2,635 | ₩2,689 | ₩2,448 | ₩2,528 | -4.06% | 13.3만 |
|---|
| 2026.02.10 | ₩2,622 | ₩2,675 | ₩2,528 | ₩2,595 | -1.02% | 11.2만 |
|---|
| 2026.02.09 | ₩2,662 | ₩2,662 | ₩2,274 | ₩2,568 | -3.52% | 14.7만 |
|---|
| 2026.02.06 | ₩2,568 | ₩2,889 | ₩2,448 | ₩2,608 | +1.56% | 24.3만 |
|---|
| 2026.02.05 | ₩3,264 | ₩3,398 | ₩2,475 | ₩2,475 | -24.18% | 44.5만 |
|---|
| 2026.02.04 | ₩3,384 | ₩3,705 | ₩2,956 | ₩3,598 | +6.32% | 155.7만 |
|---|
| 2026.02.03 | ₩4,220 | ₩4,321 | ₩3,478 | ₩3,478 | -17.59% | 5715.1만 |
|---|
| 2026.02.02 | ₩2,729 | ₩2,809 | ₩2,341 | ₩2,461 | -9.80% | 1621만 |
|---|
| 2026.01.30 | ₩2,461 | ₩2,501 | ₩2,317 | ₩2,381 | -3.26% | 3.2만 |
|---|
| 2026.01.29 | ₩2,622 | ₩2,622 | ₩2,314 | ₩2,314 | -11.73% | 4.6만 |
|---|
| 2026.01.28 | ₩2,769 | ₩2,769 | ₩2,461 | ₩2,568 | -7.25% | 3.6만 |
|---|
| 2026.01.27 | ₩2,715 | ₩2,782 | ₩2,608 | ₩2,608 | -3.94% | 1.5만 |
|---|
| 2026.01.26 | ₩2,742 | ₩2,742 | ₩2,662 | ₩2,662 | -2.93% | 1.4만 |
|---|
| 2026.01.23 | ₩2,823 | ₩2,823 | ₩2,655 | ₩2,689 | -4.74% | 2만 |
|---|
| 2026.01.22 | ₩2,675 | ₩3,101 | ₩2,528 | ₩2,742 | +2.50% | 16.9만 |
|---|
| 2026.01.21 | ₩2,702 | ₩2,702 | ₩2,568 | ₩2,622 | -2.97% | 1.2만 |
|---|
| 2026.01.20 | ₩2,568 | ₩2,675 | ₩2,568 | ₩2,675 | +4.17% | 2.5만 |
|---|
| 2026.01.16 | ₩2,690 | ₩2,809 | ₩2,528 | ₩2,568 | -4.53% | 4.4만 |
|---|
| 2026.01.15 | ₩2,836 | ₩3,010 | ₩2,608 | ₩2,675 | -5.66% | 17.1만 |
|---|
| 2026.01.14 | ₩2,849 | ₩3,264 | ₩2,798 | ₩2,809 | -1.41% | 3.3만 |
|---|
| 2026.01.13 | ₩2,889 | ₩2,996 | ₩2,782 | ₩2,836 | -1.85% | 4만 |
|---|
| 2026.01.12 | ₩2,849 | ₩3,317 | ₩2,823 | ₩2,916 | +2.35% | 6.4만 |
|---|
| 2026.01.09 | ₩3,010 | ₩3,117 | ₩2,836 | ₩2,836 | -5.78% | 1.5만 |
|---|
| 2026.01.08 | ₩3,002 | ₩3,043 | ₩2,983 | ₩2,983 | -0.62% | 4.4천 |
|---|
| 2026.01.07 | ₩2,823 | ₩3,010 | ₩2,769 | ₩2,970 | +5.21% | 4만 |
|---|
| 2026.01.06 | ₩2,876 | ₩2,970 | ₩2,756 | ₩2,823 | -1.86% | 4.5만 |
|---|
| 2026.01.05 | ₩2,943 | ₩2,943 | ₩2,756 | ₩2,863 | -2.73% | 1.6만 |
|---|
| 2026.01.02 | ₩2,836 | ₩2,903 | ₩2,702 | ₩2,876 | +1.42% | 5만 |
|---|
| 2025.12.31 | ₩3,117 | ₩3,291 | ₩2,435 | ₩2,702 | -13.30% | 14만 |
|---|
| 2025.12.30 | ₩3,170 | ₩3,384 | ₩3,170 | ₩3,197 | +0.84% | 3.9만 |
|---|
| 2025.12.29 | ₩3,358 | ₩3,358 | ₩3,224 | ₩3,224 | -3.98% | 1.4만 |
|---|
| 2025.12.26 | ₩3,157 | ₩3,491 | ₩3,157 | ₩3,358 | +6.36% | 8.7만 |
|---|
| 2025.12.24 | ₩3,491 | ₩3,531 | ₩3,210 | ₩3,264 | -6.51% | 2.2만 |
|---|
| 2025.12.23 | ₩3,291 | ₩3,612 | ₩3,291 | ₩3,371 | +2.44% | 9.2만 |
|---|
| 2025.12.22 | ₩3,759 | ₩3,861 | ₩3,371 | ₩3,451 | -8.19% | 8.3만 |
|---|
| 2025.12.19 | ₩3,237 | ₩3,746 | ₩3,157 | ₩3,746 | +15.70% | 13만 |
|---|
| 2025.12.18 | ₩3,090 | ₩3,177 | ₩3,050 | ₩3,103 | +0.43% | 1.1만 |
|---|
| 2025.12.17 | ₩3,251 | ₩3,411 | ₩3,023 | ₩3,023 | -7.00% | 2.9만 |
|---|
| 2025.12.16 | ₩3,518 | ₩3,612 | ₩3,317 | ₩3,317 | -5.70% | 3.5만 |
|---|
| 2025.12.15 | ₩3,585 | ₩3,638 | ₩3,505 | ₩3,505 | -2.24% | 6.9만 |
|---|
| 2025.12.12 | ₩3,531 | ₩3,545 | ₩3,505 | ₩3,518 | -0.38% | 1.6만 |
|---|
| 2025.12.11 | ₩3,692 | ₩3,879 | ₩3,505 | ₩3,558 | -3.62% | 3만 |
|---|
| 2025.12.10 | ₩3,505 | ₩3,839 | ₩3,505 | ₩3,572 | +1.91% | 2.4만 |
|---|
| 2025.12.09 | ₩3,491 | ₩3,593 | ₩3,411 | ₩3,531 | +1.15% | 1.2만 |
|---|
| 2025.12.08 | ₩3,679 | ₩3,679 | ₩3,491 | ₩3,572 | -2.91% | 2.8만 |
|---|
| 2025.12.05 | ₩3,705 | ₩3,794 | ₩3,572 | ₩3,572 | -3.61% | 1.8만 |
|---|
| 2025.12.04 | ₩3,638 | ₩3,746 | ₩3,598 | ₩3,692 | +1.47% | 2.2만 |
|---|
| 2025.12.03 | ₩3,598 | ₩3,779 | ₩3,525 | ₩3,736 | +3.83% | 1.6만 |
|---|
| 2025.12.02 | ₩3,531 | ₩3,719 | ₩3,438 | ₩3,585 | +1.52% | 2만 |
|---|
| 2025.12.01 | ₩3,759 | ₩3,759 | ₩3,455 | ₩3,505 | -6.76% | 1.9만 |
|---|
| 2025.11.28 | ₩3,986 | ₩3,986 | ₩3,679 | ₩3,786 | -5.03% | 2.6만 |
|---|
| 2025.11.26 | ₩3,424 | ₩3,906 | ₩3,358 | ₩3,879 | +13.28% | 9.1만 |
|---|
| 2025.11.25 | ₩3,799 | ₩3,812 | ₩3,400 | ₩3,438 | -9.51% | 6.6만 |
|---|
| 2025.11.24 | ₩3,398 | ₩3,986 | ₩3,398 | ₩3,625 | +6.69% | 6.2만 |
|---|
| 2025.11.21 | ₩3,291 | ₩3,598 | ₩3,077 | ₩3,277 | -0.41% | 2.5만 |
|---|
| 2025.11.20 | ₩3,144 | ₩3,692 | ₩3,117 | ₩3,331 | +5.96% | 9만 |
|---|
| 2025.11.19 | ₩3,170 | ₩3,291 | ₩3,023 | ₩3,170 | 0.00% | 5.6만 |
|---|
| 2025.11.18 | ₩2,956 | ₩3,265 | ₩2,943 | ₩3,157 | +6.79% | 3.4만 |
|---|
| 2025.11.17 | ₩2,930 | ₩3,126 | ₩2,863 | ₩2,903 | -0.91% | 1.7만 |
|---|
| 2025.11.14 | ₩2,956 | ₩3,121 | ₩2,836 | ₩3,023 | +2.26% | 3.9만 |
|---|
| 2025.11.13 | ₩3,344 | ₩3,505 | ₩2,930 | ₩2,943 | -12.00% | 10.4만 |
|---|
| 2025.11.12 | ₩3,411 | ₩4,133 | ₩3,344 | ₩3,438 | +0.78% | 5.7만 |
|---|
| 2025.11.11 | ₩4,080 | ₩4,080 | ₩3,411 | ₩3,478 | -14.75% | 4.8만 |
|---|
| 2025.11.10 | ₩4,120 | ₩4,281 | ₩3,919 | ₩4,026 | -2.27% | 2.1만 |
|---|
| 2025.11.07 | ₩4,334 | ₩4,535 | ₩3,933 | ₩4,040 | -6.79% | 5.8만 |
|---|
| 2025.11.06 | ₩5,672 | ₩6,006 | ₩4,347 | ₩4,414 | -22.17% | 35만 |
|---|
| 2025.11.05 | ₩4,963 | ₩5,226 | ₩4,816 | ₩4,816 | -2.96% | 2.7만 |
|---|
| 2025.11.04 | ₩5,194 | ₩5,324 | ₩4,937 | ₩4,996 | -3.81% | 4.8만 |
|---|
| 2025.11.03 | ₩5,484 | ₩5,518 | ₩5,284 | ₩5,351 | -2.44% | 2.8만 |
|---|
| 2025.10.31 | ₩5,505 | ₩5,779 | ₩5,337 | ₩5,484 | -0.36% | 1.9만 |
|---|
| 2025.10.30 | ₩5,177 | ₩5,712 | ₩5,143 | ₩5,618 | +8.53% | 6.1만 |
|---|
| 2025.10.29 | ₩5,511 | ₩5,806 | ₩5,184 | ₩5,337 | -3.16% | 4.3만 |
|---|
| 2025.10.28 | ₩5,765 | ₩5,765 | ₩5,578 | ₩5,685 | -1.39% | 1.9만 |
|---|
| 2025.10.27 | ₩6,127 | ₩6,127 | ₩5,725 | ₩5,739 | -6.33% | 3.1만 |
|---|
| 2025.10.24 | ₩6,033 | ₩6,073 | ₩5,806 | ₩6,006 | -0.44% | 4.2만 |
|---|
| 2025.10.23 | ₩6,046 | ₩6,407 | ₩5,792 | ₩5,953 | -1.55% | 2.4만 |
|---|
| 2025.10.22 | ₩6,125 | ₩6,311 | ₩5,812 | ₩5,993 | -2.16% | 1.6만 |
|---|
| 2025.10.21 | ₩6,133 | ₩6,314 | ₩5,953 | ₩6,033 | -1.64% | 1.9만 |
|---|
| 2025.10.20 | ₩5,832 | ₩6,180 | ₩5,752 | ₩6,180 | +5.96% | 3.1만 |
|---|
| 2025.10.17 | ₩5,752 | ₩5,911 | ₩5,566 | ₩5,846 | +1.63% | 2.3만 |
|---|
| 2025.10.16 | ₩6,702 | ₩6,836 | ₩5,618 | ₩5,725 | -14.57% | 7.6만 |
|---|
| 2025.10.15 | ₩7,183 | ₩7,318 | ₩6,448 | ₩6,795 | -5.40% | 10.1만 |
|---|
| 2025.10.14 | ₩7,545 | ₩7,825 | ₩7,183 | ₩7,183 | -4.79% | 5.1만 |
|---|
| 2025.10.13 | ₩7,237 | ₩7,892 | ₩7,090 | ₩7,892 | +9.06% | 5.9만 |
|---|
| 2025.10.10 | ₩7,892 | ₩8,320 | ₩7,157 | ₩7,237 | -8.31% | 8.5만 |
|---|