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 | ₩6,844 | ₩7,092 | ₩6,737 | ₩6,938 | +1.37% | 1.5만 |
| 2026.10.08 | ₩6,550 | ₩6,938 | ₩6,430 | ₩6,831 | +4.29% | 3만 |
| 2026.10.07 | ₩7,031 | ₩7,031 | ₩6,510 | ₩6,590 | -6.27% | 11.4만 |
| 2026.10.06 | ₩7,326 | ₩7,493 | ₩6,991 | ₩7,005 | -4.38% | 8.6만 |
| 2026.10.05 | ₩7,366 | ₩7,446 | ₩7,187 | ₩7,326 | -0.54% | 3만 |
| 2026.10.02 | ₩7,553 | ₩7,633 | ₩7,195 | ₩7,459 | -1.24% | 2.5만 |
| 2026.10.01 | ₩7,352 | ₩7,539 | ₩7,259 | ₩7,392 | +0.55% | 2.9만 |
| 2026.09.30 | ₩7,259 | ₩7,473 | ₩7,098 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,312 |
| +0.74% |
| 3.4만 |
| 2026.09.29 | ₩6,925 | ₩7,379 | ₩6,925 | ₩7,259 | +4.83% | 4.5만 |
|---|
| 2026.09.28 | ₩7,098 | ₩7,125 | ₩6,691 | ₩6,925 | -2.45% | 1.8만 |
|---|
| 2026.09.25 | ₩7,259 | ₩7,620 | ₩7,085 | ₩7,098 | -2.21% | 3.1만 |
|---|
| 2026.09.24 | ₩6,925 | ₩7,379 | ₩6,871 | ₩7,285 | +5.21% | 4.7만 |
|---|
| 2026.09.23 | ₩7,299 | ₩7,546 | ₩7,018 | ₩7,018 | -3.85% | 2.9만 |
|---|
| 2026.09.22 | ₩7,753 | ₩7,874 | ₩7,339 | ₩7,339 | -5.34% | 10.6만 |
|---|
| 2026.09.21 | ₩7,740 | ₩8,074 | ₩7,594 | ₩7,767 | +0.35% | 9만 |
|---|
| 2026.09.18 | ₩7,606 | ₩8,275 | ₩7,479 | ₩7,660 | +0.70% | 36.2만 |
|---|
| 2026.09.17 | ₩7,419 | ₩7,606 | ₩7,366 | ₩7,526 | +1.44% | 5만 |
|---|
| 2026.09.16 | ₩7,593 | ₩7,673 | ₩7,379 | ₩7,379 | -2.82% | 4.7만 |
|---|
| 2026.09.15 | ₩7,539 | ₩7,813 | ₩7,486 | ₩7,653 | +1.51% | 8.4만 |
|---|
| 2026.09.14 | ₩7,499 | ₩7,807 | ₩7,473 | ₩7,546 | +0.62% | 6.6만 |
|---|
| 2026.09.11 | ₩7,606 | ₩8,007 | ₩7,459 | ₩7,499 | -1.41% | 11.2만 |
|---|
| 2026.09.10 | ₩7,553 | ₩8,221 | ₩7,398 | ₩7,466 | -1.15% | 5.4만 |
|---|
| 2026.09.09 | ₩7,379 | ₩7,700 | ₩7,352 | ₩7,493 | +1.54% | 5.2만 |
|---|
| 2026.09.08 | ₩7,834 | ₩8,021 | ₩7,272 | ₩7,580 | -3.24% | 7.6만 |
|---|
| 2026.09.04 | ₩8,034 | ₩8,154 | ₩7,753 | ₩7,847 | -2.33% | 4.6만 |
|---|
| 2026.09.03 | ₩7,994 | ₩8,261 | ₩7,914 | ₩8,021 | +0.33% | 7.9만 |
|---|
| 2026.09.02 | ₩8,288 | ₩8,321 | ₩7,887 | ₩7,887 | -4.84% | 7만 |
|---|
| 2026.09.01 | ₩7,967 | ₩8,268 | ₩7,753 | ₩8,221 | +3.19% | 4.7만 |
|---|
| 2026.08.31 | ₩8,034 | ₩8,344 | ₩7,874 | ₩8,114 | +1.00% | 6.4만 |
|---|
| 2026.08.28 | ₩8,154 | ₩8,275 | ₩7,920 | ₩8,208 | +0.66% | 6.7만 |
|---|
| 2026.08.27 | ₩8,034 | ₩8,328 | ₩7,835 | ₩8,061 | +0.33% | 5.1만 |
|---|
| 2026.08.26 | ₩7,847 | ₩8,047 | ₩7,804 | ₩7,927 | +1.02% | 5.2만 |
|---|
| 2026.08.25 | ₩8,021 | ₩8,174 | ₩7,753 | ₩7,834 | -2.33% | 3.3만 |
|---|
| 2026.08.24 | ₩8,489 | ₩8,581 | ₩7,807 | ₩7,887 | -7.09% | 5.2만 |
|---|
| 2026.08.21 | ₩8,275 | ₩8,609 | ₩8,221 | ₩8,529 | +3.07% | 4.5만 |
|---|
| 2026.08.20 | ₩8,154 | ₩8,515 | ₩8,092 | ₩8,215 | +0.74% | 4.9만 |
|---|
| 2026.08.19 | ₩7,994 | ₩8,442 | ₩7,823 | ₩8,181 | +2.34% | 4.7만 |
|---|
| 2026.08.18 | ₩8,235 | ₩8,235 | ₩7,807 | ₩8,128 | -1.30% | 7.5만 |
|---|
| 2026.08.17 | ₩8,328 | ₩8,342 | ₩7,927 | ₩8,114 | -2.57% | 5.8만 |
|---|
| 2026.08.14 | ₩8,756 | ₩9,077 | ₩8,134 | ₩8,328 | -4.89% | 6.8만 |
|---|
| 2026.08.13 | ₩8,916 | ₩9,264 | ₩8,702 | ₩8,729 | -2.10% | 8.3만 |
|---|
| 2026.08.12 | ₩9,357 | ₩9,414 | ₩8,168 | ₩9,103 | -2.71% | 18만 |
|---|
| 2026.08.11 | ₩8,716 | ₩9,496 | ₩8,435 | ₩9,411 | +7.98% | 16.3만 |
|---|
| 2026.08.10 | ₩8,502 | ₩8,689 | ₩8,301 | ₩8,676 | +2.04% | 9.5만 |
|---|
| 2026.08.07 | ₩8,462 | ₩9,010 | ₩8,448 | ₩8,515 | +0.63% | 4.5만 |
|---|
| 2026.08.06 | ₩8,930 | ₩9,531 | ₩8,315 | ₩8,475 | -5.09% | 14.5만 |
|---|
| 2026.08.05 | ₩9,251 | ₩9,384 | ₩8,836 | ₩8,836 | -4.48% | 12.1만 |
|---|
| 2026.08.04 | ₩8,849 | ₩9,357 | ₩8,555 | ₩9,291 | +4.98% | 23.6만 |
|---|
| 2026.08.03 | ₩8,154 | ₩9,357 | ₩8,035 | ₩9,210 | +12.95% | 29.2만 |
|---|
| 2026.07.31 | ₩6,042 | ₩8,288 | ₩5,481 | ₩8,128 | +34.51% | 36만 |
|---|
| 2026.07.30 | ₩6,804 | ₩7,259 | ₩6,550 | ₩6,844 | +0.59% | 13.3만 |
|---|
| 2026.07.29 | ₩6,938 | ₩7,259 | ₩6,684 | ₩6,844 | -1.35% | 9.2만 |
|---|
| 2026.07.28 | ₩6,851 | ₩7,105 | ₩6,697 | ₩6,818 | -0.49% | 4.7만 |
|---|
| 2026.07.27 | ₩6,163 | ₩7,259 | ₩6,016 | ₩6,965 | +13.02% | 12.9만 |
|---|
| 2026.07.24 | ₩6,216 | ₩6,356 | ₩6,029 | ₩6,029 | -3.01% | 2.4만 |
|---|
| 2026.07.23 | ₩6,350 | ₩6,470 | ₩6,136 | ₩6,189 | -2.53% | 4.2만 |
|---|
| 2026.07.22 | ₩6,082 | ₩6,684 | ₩6,002 | ₩6,323 | +3.96% | 10.7만 |
|---|
| 2026.07.21 | ₩6,042 | ₩6,550 | ₩5,909 | ₩6,016 | -0.44% | 7.7만 |
|---|
| 2026.07.20 | ₩6,069 | ₩6,290 | ₩5,929 | ₩6,002 | -1.10% | 2.3만 |
|---|
| 2026.07.17 | ₩6,109 | ₩6,630 | ₩5,871 | ₩6,069 | -0.66% | 3.9만 |
|---|
| 2026.07.16 | ₩6,323 | ₩6,323 | ₩5,909 | ₩6,069 | -4.02% | 7.3만 |
|---|
| 2026.07.15 | ₩6,925 | ₩7,285 | ₩6,016 | ₩6,430 | -7.14% | 10.1만 |
|---|
| 2026.07.14 | ₩6,577 | ₩6,844 | ₩6,475 | ₩6,577 | 0.00% | 4.2만 |
|---|
| 2026.07.13 | ₩7,272 | ₩7,459 | ₩6,564 | ₩6,630 | -8.82% | 7.5만 |
|---|
| 2026.07.10 | ₩7,165 | ₩7,486 | ₩7,018 | ₩7,152 | -0.19% | 3.6만 |
|---|
| 2026.07.09 | ₩6,884 | ₩7,352 | ₩6,644 | ₩7,165 | +4.08% | 3.1만 |
|---|
| 2026.07.08 | ₩6,951 | ₩7,189 | ₩6,590 | ₩7,085 | +1.92% | 6.2만 |
|---|
| 2026.07.07 | ₩7,860 | ₩7,860 | ₩6,457 | ₩6,831 | -13.10% | 25.2만 |
|---|
| 2026.07.06 | ₩7,940 | ₩8,395 | ₩7,940 | ₩8,007 | +0.84% | 3.9만 |
|---|
| 2026.07.02 | ₩8,301 | ₩8,622 | ₩7,713 | ₩7,994 | -3.70% | 8.1만 |
|---|
| 2026.07.01 | ₩8,355 | ₩8,582 | ₩8,034 | ₩8,208 | -1.76% | 8.7만 |
|---|
| 2026.06.30 | ₩8,515 | ₩8,943 | ₩8,275 | ₩8,422 | -1.10% | 10.9만 |
|---|
| 2026.06.29 | ₩8,261 | ₩9,041 | ₩8,074 | ₩8,435 | +2.10% | 25.2만 |
|---|
| 2026.06.26 | ₩7,379 | ₩8,422 | ₩7,379 | ₩8,074 | +9.42% | 16.5만 |
|---|
| 2026.06.25 | ₩7,326 | ₩7,767 | ₩7,248 | ₩7,499 | +2.37% | 6.5만 |
|---|
| 2026.06.24 | ₩7,152 | ₩7,839 | ₩7,085 | ₩7,272 | +1.68% | 7.4만 |
|---|
| 2026.06.23 | ₩7,285 | ₩7,633 | ₩7,112 | ₩7,292 | +0.09% | 6.6만 |
|---|
| 2026.06.22 | ₩7,018 | ₩7,753 | ₩7,018 | ₩7,593 | +8.19% | 13.7만 |
|---|
| 2026.06.18 | ₩7,432 | ₩7,553 | ₩6,951 | ₩7,072 | -4.86% | 13.6만 |
|---|
| 2026.06.17 | ₩7,620 | ₩7,820 | ₩7,366 | ₩7,366 | -3.33% | 7.4만 |
|---|
| 2026.06.16 | ₩7,646 | ₩7,887 | ₩7,419 | ₩7,486 | -2.10% | 11.1만 |
|---|
| 2026.06.15 | ₩8,408 | ₩9,023 | ₩7,352 | ₩7,660 | -8.90% | 61.5만 |
|---|
| 2026.06.12 | ₩8,422 | ₩8,684 | ₩7,795 | ₩8,088 | -3.97% | 26만 |
|---|
| 2026.06.11 | ₩8,208 | ₩9,357 | ₩7,689 | ₩8,515 | +3.75% | 59만 |
|---|
| 2026.06.10 | ₩7,981 | ₩8,395 | ₩7,961 | ₩8,275 | +3.69% | 9.5만 |
|---|
| 2026.06.09 | ₩8,275 | ₩8,636 | ₩7,366 | ₩8,288 | +0.16% | 22.8만 |
|---|
| 2026.06.08 | ₩8,676 | ₩8,876 | ₩8,114 | ₩8,141 | -6.16% | 20.6만 |
|---|
| 2026.06.05 | ₩9,946 | ₩10,333 | ₩7,686 | ₩8,194 | -17.61% | 52.7만 |
|---|
| 2026.06.04 | ₩10,347 | ₩10,641 | ₩9,772 | ₩10,079 | -2.58% | 24.2만 |
|---|
| 2026.06.03 | ₩8,783 | ₩10,935 | ₩8,769 | ₩10,587 | +20.55% | 74.6만 |
|---|
| 2026.06.02 | ₩9,411 | ₩10,012 | ₩8,569 | ₩8,689 | -7.67% | 36.2만 |
|---|
| 2026.06.01 | ₩10,534 | ₩11,213 | ₩9,184 | ₩9,184 | -12.82% | 57.7만 |
|---|
| 2026.05.29 | ₩10,320 | ₩10,694 | ₩9,170 | ₩10,641 | +3.11% | 61만 |
|---|
| 2026.05.28 | ₩7,620 | ₩11,506 | ₩7,486 | ₩10,240 | +34.39% | 446.5만 |
|---|
| 2026.05.27 | ₩5,574 | ₩6,858 | ₩5,318 | ₩6,443 | +15.59% | 45.6만 |
|---|
| 2026.05.26 | ₩5,213 | ₩5,681 | ₩5,213 | ₩5,548 | +6.41% | 34.7만 |
|---|
| 2026.05.22 | ₩5,147 | ₩5,467 | ₩4,986 | ₩5,053 | -1.82% | 18.7만 |
|---|
| 2026.05.21 | ₩5,628 | ₩5,788 | ₩4,705 | ₩5,066 | -9.98% | 54.6만 |
|---|
| 2026.05.20 | ₩6,296 | ₩6,376 | ₩5,534 | ₩5,708 | -9.34% | 33.4만 |
|---|
| 2026.05.19 | ₩6,016 | ₩6,550 | ₩5,213 | ₩6,350 | +5.56% | 52.8만 |
|---|
| 2026.05.18 | ₩5,882 | ₩7,085 | ₩5,748 | ₩6,884 | +17.05% | 114.6만 |
|---|
| 2026.05.15 | ₩5,320 | ₩5,601 | ₩5,013 | ₩5,481 | +3.02% | 20.8만 |
|---|
| 2026.05.14 | ₩5,481 | ₩5,601 | ₩5,013 | ₩5,347 | -2.44% | 22.5만 |
|---|
| 2026.05.13 | ₩4,973 | ₩5,854 | ₩4,959 | ₩5,534 | +11.29% | 47.7만 |
|---|
| 2026.05.12 | ₩4,679 | ₩5,000 | ₩4,548 | ₩4,826 | +3.14% | 25.1만 |
|---|
| 2026.05.11 | ₩4,398 | ₩4,819 | ₩4,050 | ₩4,625 | +5.17% | 39만 |
|---|
| 2026.05.08 | ₩4,746 | ₩4,750 | ₩4,144 | ₩4,211 | -11.27% | 23.1만 |
|---|
| 2026.05.07 | ₩4,117 | ₩4,812 | ₩4,091 | ₩4,799 | +16.56% | 60.5만 |
|---|
| 2026.05.06 | ₩4,398 | ₩4,398 | ₩4,010 | ₩4,117 | -6.38% | 30.5만 |
|---|
| 2026.05.05 | ₩4,157 | ₩4,572 | ₩4,104 | ₩4,478 | +7.72% | 42.7만 |
|---|
| 2026.05.04 | ₩4,037 | ₩4,385 | ₩3,783 | ₩4,157 | +2.98% | 77.3만 |
|---|
| 2026.05.01 | ₩4,117 | ₩4,451 | ₩4,050 | ₩4,171 | +1.30% | 206.4만 |
|---|
| 2026.04.30 | ₩4,645 | ₩4,906 | ₩3,770 | ₩4,064 | -12.52% | 4991.7만 |
|---|
| 2026.04.29 | ₩2,781 | ₩3,382 | ₩2,714 | ₩3,315 | +19.23% | 101.9만 |
|---|
| 2026.04.28 | ₩2,674 | ₩2,962 | ₩2,633 | ₩2,794 | +4.50% | 9.5만 |
|---|
| 2026.04.27 | ₩2,700 | ₩2,819 | ₩2,660 | ₩2,660 | -1.49% | 3.3만 |
|---|
| 2026.04.24 | ₩2,754 | ₩2,767 | ₩2,620 | ₩2,674 | -2.91% | 4.8만 |
|---|
| 2026.04.23 | ₩2,887 | ₩2,928 | ₩2,640 | ₩2,674 | -7.41% | 5.6만 |
|---|
| 2026.04.22 | ₩2,794 | ₩3,128 | ₩2,768 | ₩2,834 | +1.44% | 10.7만 |
|---|
| 2026.04.21 | ₩2,997 | ₩2,997 | ₩2,740 | ₩2,754 | -8.12% | 4.8만 |
|---|
| 2026.04.20 | ₩2,901 | ₩2,981 | ₩2,821 | ₩2,914 | +0.46% | 4.8만 |
|---|
| 2026.04.17 | ₩2,887 | ₩2,968 | ₩2,807 | ₩2,914 | +0.93% | 7.2만 |
|---|
| 2026.04.16 | ₩2,968 | ₩3,034 | ₩2,764 | ₩2,847 | -4.05% | 7.6만 |
|---|
| 2026.04.15 | ₩2,994 | ₩3,075 | ₩2,887 | ₩2,981 | -0.45% | 6.7만 |
|---|
| 2026.04.14 | ₩3,088 | ₩3,145 | ₩2,954 | ₩2,954 | -4.33% | 6.3만 |
|---|
| 2026.04.13 | ₩2,874 | ₩3,369 | ₩2,874 | ₩3,182 | +10.70% | 14.3만 |
|---|
| 2026.04.10 | ₩2,700 | ₩2,941 | ₩2,700 | ₩2,887 | +6.93% | 8.9만 |
|---|
| 2026.04.09 | ₩2,821 | ₩2,854 | ₩2,540 | ₩2,674 | -5.21% | 10.3만 |
|---|
| 2026.04.08 | ₩2,861 | ₩2,914 | ₩2,767 | ₩2,861 | 0.00% | 4.3만 |
|---|
| 2026.04.07 | ₩2,740 | ₩2,834 | ₩2,714 | ₩2,727 | -0.49% | 5.5만 |
|---|
| 2026.04.06 | ₩2,887 | ₩3,034 | ₩2,767 | ₩2,794 | -3.24% | 8.8만 |
|---|
| 2026.04.02 | ₩2,941 | ₩2,994 | ₩2,794 | ₩2,874 | -2.27% | 7.8만 |
|---|
| 2026.04.01 | ₩3,168 | ₩3,222 | ₩2,954 | ₩3,021 | -4.64% | 13.3만 |
|---|
| 2026.03.31 | ₩2,580 | ₩3,382 | ₩2,513 | ₩3,262 | +26.42% | 36.7만 |
|---|
| 2026.03.30 | ₩3,034 | ₩3,034 | ₩2,567 | ₩2,620 | -13.66% | 19.8만 |
|---|
| 2026.03.27 | ₩3,101 | ₩3,208 | ₩2,847 | ₩3,115 | +0.43% | 37.8만 |
|---|
| 2026.03.26 | ₩2,834 | ₩3,649 | ₩2,727 | ₩3,182 | +12.26% | 455.4만 |
|---|
| 2026.03.25 | ₩2,620 | ₩2,633 | ₩2,252 | ₩2,313 | -11.73% | 14.2만 |
|---|
| 2026.03.24 | ₩2,620 | ₩2,660 | ₩2,446 | ₩2,513 | -4.08% | 10만 |
|---|
| 2026.03.23 | ₩2,446 | ₩2,794 | ₩2,366 | ₩2,607 | +6.56% | 40.8만 |
|---|
| 2026.03.20 | ₩2,393 | ₩2,486 | ₩2,299 | ₩2,299 | -3.91% | 3.1만 |
|---|
| 2026.03.19 | ₩2,206 | ₩2,433 | ₩2,192 | ₩2,433 | +10.30% | 2.5만 |
|---|
| 2026.03.18 | ₩2,473 | ₩2,633 | ₩2,179 | ₩2,206 | -10.81% | 9.6만 |
|---|
| 2026.03.17 | ₩2,486 | ₩2,486 | ₩2,420 | ₩2,473 | -0.54% | 9.7천 |
|---|
| 2026.03.16 | ₩2,540 | ₩2,540 | ₩2,410 | ₩2,473 | -2.63% | 2.6만 |
|---|
| 2026.03.13 | ₩2,480 | ₩2,604 | ₩2,425 | ₩2,473 | -0.27% | 2.3만 |
|---|
| 2026.03.12 | ₩2,567 | ₩2,968 | ₩2,473 | ₩2,527 | -1.56% | 21.6만 |
|---|
| 2026.03.11 | ₩2,206 | ₩2,660 | ₩2,166 | ₩2,540 | +15.15% | 13.8만 |
|---|
| 2026.03.10 | ₩2,226 | ₩2,294 | ₩2,152 | ₩2,192 | -1.50% | 4.3만 |
|---|
| 2026.03.09 | ₩2,460 | ₩2,527 | ₩2,192 | ₩2,273 | -7.61% | 9.2만 |
|---|
| 2026.03.06 | ₩2,339 | ₩2,460 | ₩2,326 | ₩2,420 | +3.43% | 2.7만 |
|---|
| 2026.03.05 | ₩2,286 | ₩2,460 | ₩2,286 | ₩2,339 | +2.34% | 7.9만 |
|---|
| 2026.03.04 | ₩2,072 | ₩2,607 | ₩2,045 | ₩2,313 | +11.61% | 61.2만 |
|---|
| 2026.03.03 | ₩1,858 | ₩2,005 | ₩1,751 | ₩1,938 | +4.32% | 10.1만 |
|---|
| 2026.03.02 | ₩1,992 | ₩2,052 | ₩1,892 | ₩1,992 | 0.00% | 9.8만 |
|---|
| 2026.02.27 | ₩2,059 | ₩2,072 | ₩1,938 | ₩1,952 | -5.19% | 4.6만 |
|---|
| 2026.02.26 | ₩2,112 | ₩2,146 | ₩2,045 | ₩2,059 | -2.53% | 6만 |
|---|
| 2026.02.25 | ₩2,045 | ₩2,232 | ₩2,045 | ₩2,152 | +5.23% | 6.1만 |
|---|
| 2026.02.24 | ₩2,059 | ₩2,125 | ₩2,005 | ₩2,099 | +1.95% | 7.3만 |
|---|
| 2026.02.23 | ₩2,326 | ₩2,326 | ₩2,085 | ₩2,085 | -10.34% | 8.1만 |
|---|
| 2026.02.20 | ₩2,339 | ₩2,413 | ₩2,273 | ₩2,299 | -1.71% | 12.4만 |
|---|
| 2026.02.19 | ₩2,326 | ₩2,433 | ₩2,299 | ₩2,393 | +2.87% | 8만 |
|---|
| 2026.02.18 | ₩2,406 | ₩2,481 | ₩2,341 | ₩2,379 | -1.11% | 5.3만 |
|---|
| 2026.02.17 | ₩2,461 | ₩2,580 | ₩2,393 | ₩2,393 | -2.77% | 7.9만 |
|---|
| 2026.02.13 | ₩2,386 | ₩2,623 | ₩2,361 | ₩2,486 | +4.20% | 5.8만 |
|---|
| 2026.02.12 | ₩2,513 | ₩2,567 | ₩2,339 | ₩2,420 | -3.72% | 8.4만 |
|---|
| 2026.02.11 | ₩2,633 | ₩2,687 | ₩2,446 | ₩2,527 | -4.06% | 13.3만 |
|---|
| 2026.02.10 | ₩2,620 | ₩2,674 | ₩2,527 | ₩2,593 | -1.02% | 11.2만 |
|---|
| 2026.02.09 | ₩2,660 | ₩2,660 | ₩2,273 | ₩2,567 | -3.52% | 14.7만 |
|---|
| 2026.02.06 | ₩2,567 | ₩2,887 | ₩2,446 | ₩2,607 | +1.56% | 24.3만 |
|---|
| 2026.02.05 | ₩3,262 | ₩3,395 | ₩2,473 | ₩2,473 | -24.18% | 44.5만 |
|---|
| 2026.02.04 | ₩3,382 | ₩3,703 | ₩2,954 | ₩3,596 | +6.32% | 155.7만 |
|---|
| 2026.02.03 | ₩4,218 | ₩4,318 | ₩3,476 | ₩3,476 | -17.59% | 5715.1만 |
|---|
| 2026.02.02 | ₩2,727 | ₩2,807 | ₩2,339 | ₩2,460 | -9.80% | 1621만 |
|---|
| 2026.01.30 | ₩2,460 | ₩2,500 | ₩2,315 | ₩2,379 | -3.26% | 3.2만 |
|---|
| 2026.01.29 | ₩2,620 | ₩2,620 | ₩2,313 | ₩2,313 | -11.73% | 4.6만 |
|---|
| 2026.01.28 | ₩2,767 | ₩2,767 | ₩2,460 | ₩2,567 | -7.25% | 3.6만 |
|---|
| 2026.01.27 | ₩2,714 | ₩2,781 | ₩2,607 | ₩2,607 | -3.94% | 1.5만 |
|---|
| 2026.01.26 | ₩2,740 | ₩2,740 | ₩2,660 | ₩2,660 | -2.93% | 1.4만 |
|---|
| 2026.01.23 | ₩2,821 | ₩2,821 | ₩2,654 | ₩2,687 | -4.74% | 2만 |
|---|
| 2026.01.22 | ₩2,674 | ₩3,099 | ₩2,527 | ₩2,740 | +2.50% | 16.9만 |
|---|
| 2026.01.21 | ₩2,700 | ₩2,700 | ₩2,567 | ₩2,620 | -2.97% | 1.2만 |
|---|
| 2026.01.20 | ₩2,567 | ₩2,674 | ₩2,567 | ₩2,674 | +4.17% | 2.5만 |
|---|
| 2026.01.16 | ₩2,688 | ₩2,807 | ₩2,527 | ₩2,567 | -4.53% | 4.4만 |
|---|
| 2026.01.15 | ₩2,834 | ₩3,008 | ₩2,607 | ₩2,674 | -5.66% | 17.1만 |
|---|
| 2026.01.14 | ₩2,847 | ₩3,262 | ₩2,797 | ₩2,807 | -1.41% | 3.3만 |
|---|
| 2026.01.13 | ₩2,887 | ₩2,994 | ₩2,781 | ₩2,834 | -1.85% | 4만 |
|---|
| 2026.01.12 | ₩2,847 | ₩3,315 | ₩2,821 | ₩2,914 | +2.35% | 6.4만 |
|---|
| 2026.01.09 | ₩3,008 | ₩3,115 | ₩2,834 | ₩2,834 | -5.78% | 1.5만 |
|---|
| 2026.01.08 | ₩3,000 | ₩3,041 | ₩2,981 | ₩2,981 | -0.62% | 4.4천 |
|---|
| 2026.01.07 | ₩2,821 | ₩3,008 | ₩2,767 | ₩2,968 | +5.21% | 4만 |
|---|
| 2026.01.06 | ₩2,874 | ₩2,968 | ₩2,754 | ₩2,821 | -1.86% | 4.5만 |
|---|
| 2026.01.05 | ₩2,941 | ₩2,941 | ₩2,754 | ₩2,861 | -2.73% | 1.6만 |
|---|
| 2026.01.02 | ₩2,834 | ₩2,901 | ₩2,700 | ₩2,874 | +1.42% | 5만 |
|---|
| 2025.12.31 | ₩3,115 | ₩3,288 | ₩2,433 | ₩2,700 | -13.30% | 14만 |
|---|
| 2025.12.30 | ₩3,168 | ₩3,382 | ₩3,168 | ₩3,195 | +0.84% | 3.9만 |
|---|
| 2025.12.29 | ₩3,355 | ₩3,355 | ₩3,222 | ₩3,222 | -3.98% | 1.4만 |
|---|
| 2025.12.26 | ₩3,155 | ₩3,489 | ₩3,155 | ₩3,355 | +6.36% | 8.7만 |
|---|
| 2025.12.24 | ₩3,489 | ₩3,529 | ₩3,208 | ₩3,262 | -6.51% | 2.2만 |
|---|
| 2025.12.23 | ₩3,288 | ₩3,609 | ₩3,288 | ₩3,369 | +2.44% | 9.2만 |
|---|
| 2025.12.22 | ₩3,756 | ₩3,858 | ₩3,369 | ₩3,449 | -8.19% | 8.3만 |
|---|
| 2025.12.19 | ₩3,235 | ₩3,743 | ₩3,155 | ₩3,743 | +15.70% | 13만 |
|---|
| 2025.12.18 | ₩3,088 | ₩3,175 | ₩3,048 | ₩3,101 | +0.43% | 1.1만 |
|---|
| 2025.12.17 | ₩3,248 | ₩3,409 | ₩3,021 | ₩3,021 | -7.00% | 2.9만 |
|---|
| 2025.12.16 | ₩3,516 | ₩3,609 | ₩3,315 | ₩3,315 | -5.70% | 3.5만 |
|---|
| 2025.12.15 | ₩3,583 | ₩3,636 | ₩3,502 | ₩3,502 | -2.24% | 6.9만 |
|---|
| 2025.12.12 | ₩3,529 | ₩3,542 | ₩3,502 | ₩3,516 | -0.38% | 1.6만 |
|---|
| 2025.12.11 | ₩3,690 | ₩3,877 | ₩3,502 | ₩3,556 | -3.62% | 3만 |
|---|
| 2025.12.10 | ₩3,502 | ₩3,837 | ₩3,502 | ₩3,569 | +1.91% | 2.4만 |
|---|
| 2025.12.09 | ₩3,489 | ₩3,591 | ₩3,409 | ₩3,529 | +1.15% | 1.2만 |
|---|
| 2025.12.08 | ₩3,676 | ₩3,676 | ₩3,489 | ₩3,569 | -2.91% | 2.8만 |
|---|
| 2025.12.05 | ₩3,703 | ₩3,791 | ₩3,569 | ₩3,569 | -3.61% | 1.8만 |
|---|
| 2025.12.04 | ₩3,636 | ₩3,743 | ₩3,596 | ₩3,690 | +1.47% | 2.2만 |
|---|
| 2025.12.03 | ₩3,596 | ₩3,776 | ₩3,522 | ₩3,734 | +3.83% | 1.6만 |
|---|
| 2025.12.02 | ₩3,529 | ₩3,716 | ₩3,436 | ₩3,583 | +1.52% | 2만 |
|---|
| 2025.12.01 | ₩3,756 | ₩3,756 | ₩3,453 | ₩3,502 | -6.76% | 1.9만 |
|---|
| 2025.11.28 | ₩3,984 | ₩3,984 | ₩3,676 | ₩3,783 | -5.03% | 2.6만 |
|---|
| 2025.11.26 | ₩3,422 | ₩3,903 | ₩3,355 | ₩3,877 | +13.28% | 9.1만 |
|---|
| 2025.11.25 | ₩3,796 | ₩3,810 | ₩3,398 | ₩3,436 | -9.51% | 6.6만 |
|---|
| 2025.11.24 | ₩3,395 | ₩3,984 | ₩3,395 | ₩3,623 | +6.69% | 6.2만 |
|---|
| 2025.11.21 | ₩3,288 | ₩3,596 | ₩3,075 | ₩3,275 | -0.41% | 2.5만 |
|---|
| 2025.11.20 | ₩3,141 | ₩3,690 | ₩3,115 | ₩3,329 | +5.96% | 9만 |
|---|
| 2025.11.19 | ₩3,168 | ₩3,288 | ₩3,021 | ₩3,168 | 0.00% | 5.6만 |
|---|
| 2025.11.18 | ₩2,954 | ₩3,263 | ₩2,941 | ₩3,155 | +6.79% | 3.4만 |
|---|
| 2025.11.17 | ₩2,928 | ₩3,124 | ₩2,861 | ₩2,901 | -0.91% | 1.7만 |
|---|
| 2025.11.14 | ₩2,954 | ₩3,119 | ₩2,834 | ₩3,021 | +2.26% | 3.9만 |
|---|
| 2025.11.13 | ₩3,342 | ₩3,502 | ₩2,928 | ₩2,941 | -12.00% | 10.4만 |
|---|
| 2025.11.12 | ₩3,409 | ₩4,131 | ₩3,342 | ₩3,436 | +0.78% | 5.7만 |
|---|
| 2025.11.11 | ₩4,077 | ₩4,077 | ₩3,409 | ₩3,476 | -14.75% | 4.8만 |
|---|
| 2025.11.10 | ₩4,117 | ₩4,278 | ₩3,917 | ₩4,024 | -2.27% | 2.1만 |
|---|
| 2025.11.07 | ₩4,331 | ₩4,532 | ₩3,930 | ₩4,037 | -6.79% | 5.8만 |
|---|
| 2025.11.06 | ₩5,668 | ₩6,002 | ₩4,345 | ₩4,411 | -22.17% | 35만 |
|---|
| 2025.11.05 | ₩4,959 | ₩5,223 | ₩4,812 | ₩4,812 | -2.96% | 2.7만 |
|---|
| 2025.11.04 | ₩5,191 | ₩5,320 | ₩4,934 | ₩4,993 | -3.81% | 4.8만 |
|---|
| 2025.11.03 | ₩5,481 | ₩5,514 | ₩5,280 | ₩5,347 | -2.44% | 2.8만 |
|---|
| 2025.10.31 | ₩5,501 | ₩5,775 | ₩5,334 | ₩5,481 | -0.36% | 1.9만 |
|---|
| 2025.10.30 | ₩5,173 | ₩5,708 | ₩5,140 | ₩5,614 | +8.53% | 6.1만 |
|---|
| 2025.10.29 | ₩5,508 | ₩5,802 | ₩5,180 | ₩5,334 | -3.16% | 4.3만 |
|---|
| 2025.10.28 | ₩5,762 | ₩5,762 | ₩5,574 | ₩5,681 | -1.39% | 1.9만 |
|---|
| 2025.10.27 | ₩6,122 | ₩6,122 | ₩5,721 | ₩5,735 | -6.33% | 3.1만 |
|---|
| 2025.10.24 | ₩6,029 | ₩6,069 | ₩5,802 | ₩6,002 | -0.44% | 4.2만 |
|---|
| 2025.10.23 | ₩6,042 | ₩6,403 | ₩5,788 | ₩5,949 | -1.55% | 2.4만 |
|---|
| 2025.10.22 | ₩6,121 | ₩6,307 | ₩5,808 | ₩5,989 | -2.16% | 1.6만 |
|---|
| 2025.10.21 | ₩6,129 | ₩6,310 | ₩5,949 | ₩6,029 | -1.64% | 1.9만 |
|---|
| 2025.10.20 | ₩5,828 | ₩6,176 | ₩5,748 | ₩6,176 | +5.96% | 3.1만 |
|---|
| 2025.10.17 | ₩5,748 | ₩5,907 | ₩5,562 | ₩5,842 | +1.63% | 2.3만 |
|---|
| 2025.10.16 | ₩6,697 | ₩6,831 | ₩5,614 | ₩5,721 | -14.57% | 7.6만 |
|---|
| 2025.10.15 | ₩7,179 | ₩7,314 | ₩6,443 | ₩6,791 | -5.40% | 10.1만 |
|---|
| 2025.10.14 | ₩7,539 | ₩7,820 | ₩7,179 | ₩7,179 | -4.79% | 5.1만 |
|---|
| 2025.10.13 | ₩7,232 | ₩7,887 | ₩7,085 | ₩7,887 | +9.06% | 5.9만 |
|---|
| 2025.10.10 | ₩7,887 | ₩8,315 | ₩7,152 | ₩7,232 | -8.31% | 8.5만 |
|---|