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 | ₩6,841 | ₩7,088 | ₩6,734 | ₩6,934 | +1.37% | 1.5만 |
| 2026.10.08 | ₩6,547 | ₩6,934 | ₩6,427 | ₩6,827 | +4.29% | 3만 |
| 2026.10.07 | ₩7,028 | ₩7,028 | ₩6,507 | ₩6,587 | -6.27% | 11.4만 |
| 2026.10.06 | ₩7,322 | ₩7,489 | ₩6,988 | ₩7,001 | -4.38% | 8.6만 |
| 2026.10.05 | ₩7,362 | ₩7,442 | ₩7,183 | ₩7,322 | -0.54% | 3만 |
| 2026.10.02 | ₩7,549 | ₩7,629 | ₩7,191 | ₩7,455 | -1.24% | 2.5만 |
| 2026.10.01 | ₩7,348 | ₩7,535 | ₩7,255 | ₩7,389 | +0.55% | 2.9만 |
| 2026.09.30 | ₩7,255 | ₩7,469 | ₩7,095 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,308 |
| +0.74% |
| 3.4만 |
| 2026.09.29 | ₩6,921 | ₩7,375 | ₩6,921 | ₩7,255 | +4.83% | 4.5만 |
|---|
| 2026.09.28 | ₩7,095 | ₩7,121 | ₩6,687 | ₩6,921 | -2.45% | 1.8만 |
|---|
| 2026.09.25 | ₩7,255 | ₩7,616 | ₩7,081 | ₩7,095 | -2.21% | 3.1만 |
|---|
| 2026.09.24 | ₩6,921 | ₩7,375 | ₩6,867 | ₩7,282 | +5.21% | 4.7만 |
|---|
| 2026.09.23 | ₩7,295 | ₩7,542 | ₩7,014 | ₩7,014 | -3.85% | 2.9만 |
|---|
| 2026.09.22 | ₩7,749 | ₩7,870 | ₩7,335 | ₩7,335 | -5.34% | 10.6만 |
|---|
| 2026.09.21 | ₩7,736 | ₩8,070 | ₩7,590 | ₩7,763 | +0.35% | 9만 |
|---|
| 2026.09.18 | ₩7,602 | ₩8,270 | ₩7,475 | ₩7,656 | +0.70% | 36.2만 |
|---|
| 2026.09.17 | ₩7,415 | ₩7,602 | ₩7,362 | ₩7,522 | +1.44% | 5만 |
|---|
| 2026.09.16 | ₩7,589 | ₩7,669 | ₩7,375 | ₩7,375 | -2.82% | 4.7만 |
|---|
| 2026.09.15 | ₩7,535 | ₩7,809 | ₩7,482 | ₩7,649 | +1.51% | 8.4만 |
|---|
| 2026.09.14 | ₩7,495 | ₩7,803 | ₩7,469 | ₩7,542 | +0.62% | 6.6만 |
|---|
| 2026.09.11 | ₩7,602 | ₩8,003 | ₩7,455 | ₩7,495 | -1.41% | 11.2만 |
|---|
| 2026.09.10 | ₩7,549 | ₩8,217 | ₩7,394 | ₩7,462 | -1.15% | 5.4만 |
|---|
| 2026.09.09 | ₩7,375 | ₩7,696 | ₩7,348 | ₩7,489 | +1.54% | 5.2만 |
|---|
| 2026.09.08 | ₩7,829 | ₩8,016 | ₩7,268 | ₩7,576 | -3.24% | 7.6만 |
|---|
| 2026.09.04 | ₩8,030 | ₩8,150 | ₩7,749 | ₩7,843 | -2.33% | 4.6만 |
|---|
| 2026.09.03 | ₩7,990 | ₩8,257 | ₩7,910 | ₩8,016 | +0.33% | 7.9만 |
|---|
| 2026.09.02 | ₩8,284 | ₩8,317 | ₩7,883 | ₩7,883 | -4.84% | 7만 |
|---|
| 2026.09.01 | ₩7,963 | ₩8,264 | ₩7,749 | ₩8,217 | +3.19% | 4.7만 |
|---|
| 2026.08.31 | ₩8,030 | ₩8,340 | ₩7,870 | ₩8,110 | +1.00% | 6.4만 |
|---|
| 2026.08.28 | ₩8,150 | ₩8,270 | ₩7,916 | ₩8,204 | +0.66% | 6.7만 |
|---|
| 2026.08.27 | ₩8,030 | ₩8,324 | ₩7,831 | ₩8,057 | +0.33% | 5.1만 |
|---|
| 2026.08.26 | ₩7,843 | ₩8,043 | ₩7,800 | ₩7,923 | +1.02% | 5.2만 |
|---|
| 2026.08.25 | ₩8,016 | ₩8,170 | ₩7,749 | ₩7,829 | -2.33% | 3.3만 |
|---|
| 2026.08.24 | ₩8,484 | ₩8,576 | ₩7,803 | ₩7,883 | -7.09% | 5.2만 |
|---|
| 2026.08.21 | ₩8,270 | ₩8,604 | ₩8,217 | ₩8,524 | +3.07% | 4.5만 |
|---|
| 2026.08.20 | ₩8,150 | ₩8,511 | ₩8,087 | ₩8,210 | +0.74% | 4.9만 |
|---|
| 2026.08.19 | ₩7,990 | ₩8,437 | ₩7,819 | ₩8,177 | +2.34% | 4.7만 |
|---|
| 2026.08.18 | ₩8,230 | ₩8,230 | ₩7,803 | ₩8,123 | -1.30% | 7.5만 |
|---|
| 2026.08.17 | ₩8,324 | ₩8,337 | ₩7,923 | ₩8,110 | -2.57% | 5.8만 |
|---|
| 2026.08.14 | ₩8,751 | ₩9,072 | ₩8,130 | ₩8,324 | -4.89% | 6.8만 |
|---|
| 2026.08.13 | ₩8,912 | ₩9,259 | ₩8,698 | ₩8,725 | -2.10% | 8.3만 |
|---|
| 2026.08.12 | ₩9,353 | ₩9,409 | ₩8,163 | ₩9,099 | -2.71% | 18만 |
|---|
| 2026.08.11 | ₩8,711 | ₩9,492 | ₩8,431 | ₩9,406 | +7.98% | 16.3만 |
|---|
| 2026.08.10 | ₩8,497 | ₩8,685 | ₩8,297 | ₩8,671 | +2.04% | 9.5만 |
|---|
| 2026.08.07 | ₩8,457 | ₩9,005 | ₩8,444 | ₩8,511 | +0.63% | 4.5만 |
|---|
| 2026.08.06 | ₩8,925 | ₩9,526 | ₩8,310 | ₩8,471 | -5.09% | 14.5만 |
|---|
| 2026.08.05 | ₩9,246 | ₩9,379 | ₩8,831 | ₩8,831 | -4.48% | 12.1만 |
|---|
| 2026.08.04 | ₩8,845 | ₩9,353 | ₩8,551 | ₩9,286 | +4.98% | 23.6만 |
|---|
| 2026.08.03 | ₩8,150 | ₩9,353 | ₩8,031 | ₩9,206 | +12.95% | 29.2만 |
|---|
| 2026.07.31 | ₩6,039 | ₩8,284 | ₩5,478 | ₩8,123 | +34.51% | 36만 |
|---|
| 2026.07.30 | ₩6,801 | ₩7,255 | ₩6,547 | ₩6,841 | +0.59% | 13.3만 |
|---|
| 2026.07.29 | ₩6,934 | ₩7,255 | ₩6,680 | ₩6,841 | -1.35% | 9.2만 |
|---|
| 2026.07.28 | ₩6,847 | ₩7,101 | ₩6,694 | ₩6,814 | -0.49% | 4.7만 |
|---|
| 2026.07.27 | ₩6,159 | ₩7,255 | ₩6,012 | ₩6,961 | +13.02% | 12.9만 |
|---|
| 2026.07.24 | ₩6,213 | ₩6,353 | ₩6,026 | ₩6,026 | -3.01% | 2.4만 |
|---|
| 2026.07.23 | ₩6,346 | ₩6,467 | ₩6,133 | ₩6,186 | -2.53% | 4.2만 |
|---|
| 2026.07.22 | ₩6,079 | ₩6,680 | ₩5,999 | ₩6,320 | +3.96% | 10.7만 |
|---|
| 2026.07.21 | ₩6,039 | ₩6,547 | ₩5,905 | ₩6,012 | -0.44% | 7.7만 |
|---|
| 2026.07.20 | ₩6,066 | ₩6,286 | ₩5,926 | ₩5,999 | -1.10% | 2.3만 |
|---|
| 2026.07.17 | ₩6,106 | ₩6,627 | ₩5,868 | ₩6,066 | -0.66% | 3.9만 |
|---|
| 2026.07.16 | ₩6,320 | ₩6,320 | ₩5,905 | ₩6,066 | -4.02% | 7.3만 |
|---|
| 2026.07.15 | ₩6,921 | ₩7,282 | ₩6,012 | ₩6,427 | -7.14% | 10.1만 |
|---|
| 2026.07.14 | ₩6,574 | ₩6,841 | ₩6,472 | ₩6,574 | 0.00% | 4.2만 |
|---|
| 2026.07.13 | ₩7,268 | ₩7,455 | ₩6,560 | ₩6,627 | -8.82% | 7.5만 |
|---|
| 2026.07.10 | ₩7,161 | ₩7,482 | ₩7,014 | ₩7,148 | -0.19% | 3.6만 |
|---|
| 2026.07.09 | ₩6,881 | ₩7,348 | ₩6,640 | ₩7,161 | +4.08% | 3.1만 |
|---|
| 2026.07.08 | ₩6,948 | ₩7,185 | ₩6,587 | ₩7,081 | +1.92% | 6.2만 |
|---|
| 2026.07.07 | ₩7,856 | ₩7,856 | ₩6,453 | ₩6,827 | -13.10% | 25.2만 |
|---|
| 2026.07.06 | ₩7,936 | ₩8,391 | ₩7,936 | ₩8,003 | +0.84% | 3.9만 |
|---|
| 2026.07.02 | ₩8,297 | ₩8,618 | ₩7,709 | ₩7,990 | -3.70% | 8.1만 |
|---|
| 2026.07.01 | ₩8,351 | ₩8,578 | ₩8,030 | ₩8,204 | -1.76% | 8.7만 |
|---|
| 2026.06.30 | ₩8,511 | ₩8,938 | ₩8,270 | ₩8,417 | -1.10% | 10.9만 |
|---|
| 2026.06.29 | ₩8,257 | ₩9,036 | ₩8,070 | ₩8,431 | +2.10% | 25.2만 |
|---|
| 2026.06.26 | ₩7,375 | ₩8,417 | ₩7,375 | ₩8,070 | +9.42% | 16.5만 |
|---|
| 2026.06.25 | ₩7,322 | ₩7,763 | ₩7,244 | ₩7,495 | +2.37% | 6.5만 |
|---|
| 2026.06.24 | ₩7,148 | ₩7,835 | ₩7,081 | ₩7,268 | +1.68% | 7.4만 |
|---|
| 2026.06.23 | ₩7,282 | ₩7,629 | ₩7,108 | ₩7,288 | +0.09% | 6.6만 |
|---|
| 2026.06.22 | ₩7,014 | ₩7,749 | ₩7,014 | ₩7,589 | +8.19% | 13.7만 |
|---|
| 2026.06.18 | ₩7,429 | ₩7,549 | ₩6,948 | ₩7,068 | -4.86% | 13.6만 |
|---|
| 2026.06.17 | ₩7,616 | ₩7,816 | ₩7,362 | ₩7,362 | -3.33% | 7.4만 |
|---|
| 2026.06.16 | ₩7,642 | ₩7,883 | ₩7,415 | ₩7,482 | -2.10% | 11.1만 |
|---|
| 2026.06.15 | ₩8,404 | ₩9,019 | ₩7,348 | ₩7,656 | -8.90% | 61.5만 |
|---|
| 2026.06.12 | ₩8,417 | ₩8,679 | ₩7,791 | ₩8,083 | -3.97% | 26만 |
|---|
| 2026.06.11 | ₩8,204 | ₩9,353 | ₩7,685 | ₩8,511 | +3.75% | 59만 |
|---|
| 2026.06.10 | ₩7,976 | ₩8,391 | ₩7,956 | ₩8,270 | +3.69% | 9.5만 |
|---|
| 2026.06.09 | ₩8,270 | ₩8,631 | ₩7,362 | ₩8,284 | +0.16% | 22.8만 |
|---|
| 2026.06.08 | ₩8,671 | ₩8,872 | ₩8,110 | ₩8,137 | -6.16% | 20.6만 |
|---|
| 2026.06.05 | ₩9,940 | ₩10,328 | ₩7,682 | ₩8,190 | -17.61% | 52.7만 |
|---|
| 2026.06.04 | ₩10,341 | ₩10,635 | ₩9,767 | ₩10,074 | -2.58% | 24.2만 |
|---|
| 2026.06.03 | ₩8,778 | ₩10,929 | ₩8,765 | ₩10,582 | +20.55% | 74.6만 |
|---|
| 2026.06.02 | ₩9,406 | ₩10,007 | ₩8,564 | ₩8,685 | -7.67% | 36.2만 |
|---|
| 2026.06.01 | ₩10,528 | ₩11,207 | ₩9,179 | ₩9,179 | -12.82% | 57.7만 |
|---|
| 2026.05.29 | ₩10,315 | ₩10,689 | ₩9,166 | ₩10,635 | +3.11% | 61만 |
|---|
| 2026.05.28 | ₩7,616 | ₩11,500 | ₩7,482 | ₩10,234 | +34.39% | 446.5만 |
|---|
| 2026.05.27 | ₩5,571 | ₩6,854 | ₩5,315 | ₩6,440 | +15.59% | 45.6만 |
|---|
| 2026.05.26 | ₩5,211 | ₩5,678 | ₩5,211 | ₩5,545 | +6.41% | 34.7만 |
|---|
| 2026.05.22 | ₩5,144 | ₩5,465 | ₩4,984 | ₩5,050 | -1.82% | 18.7만 |
|---|
| 2026.05.21 | ₩5,625 | ₩5,785 | ₩4,703 | ₩5,064 | -9.98% | 54.6만 |
|---|
| 2026.05.20 | ₩6,293 | ₩6,373 | ₩5,531 | ₩5,705 | -9.34% | 33.4만 |
|---|
| 2026.05.19 | ₩6,012 | ₩6,547 | ₩5,211 | ₩6,346 | +5.56% | 52.8만 |
|---|
| 2026.05.18 | ₩5,879 | ₩7,081 | ₩5,745 | ₩6,881 | +17.05% | 114.6만 |
|---|
| 2026.05.15 | ₩5,318 | ₩5,598 | ₩5,010 | ₩5,478 | +3.02% | 20.8만 |
|---|
| 2026.05.14 | ₩5,478 | ₩5,598 | ₩5,010 | ₩5,344 | -2.44% | 22.5만 |
|---|
| 2026.05.13 | ₩4,970 | ₩5,851 | ₩4,957 | ₩5,531 | +11.29% | 47.7만 |
|---|
| 2026.05.12 | ₩4,676 | ₩4,997 | ₩4,545 | ₩4,823 | +3.14% | 25.1만 |
|---|
| 2026.05.11 | ₩4,396 | ₩4,817 | ₩4,048 | ₩4,623 | +5.17% | 39만 |
|---|
| 2026.05.08 | ₩4,743 | ₩4,747 | ₩4,142 | ₩4,209 | -11.27% | 23.1만 |
|---|
| 2026.05.07 | ₩4,115 | ₩4,810 | ₩4,088 | ₩4,797 | +16.56% | 60.5만 |
|---|
| 2026.05.06 | ₩4,396 | ₩4,396 | ₩4,008 | ₩4,115 | -6.38% | 30.5만 |
|---|
| 2026.05.05 | ₩4,155 | ₩4,569 | ₩4,102 | ₩4,476 | +7.72% | 42.7만 |
|---|
| 2026.05.04 | ₩4,035 | ₩4,382 | ₩3,781 | ₩4,155 | +2.98% | 77.3만 |
|---|
| 2026.05.01 | ₩4,115 | ₩4,449 | ₩4,048 | ₩4,169 | +1.30% | 206.4만 |
|---|
| 2026.04.30 | ₩4,643 | ₩4,903 | ₩3,768 | ₩4,062 | -12.52% | 4991.7만 |
|---|
| 2026.04.29 | ₩2,779 | ₩3,380 | ₩2,712 | ₩3,313 | +19.23% | 101.9만 |
|---|
| 2026.04.28 | ₩2,672 | ₩2,961 | ₩2,632 | ₩2,792 | +4.50% | 9.5만 |
|---|
| 2026.04.27 | ₩2,699 | ₩2,818 | ₩2,659 | ₩2,659 | -1.49% | 3.3만 |
|---|
| 2026.04.24 | ₩2,752 | ₩2,766 | ₩2,619 | ₩2,672 | -2.91% | 4.8만 |
|---|
| 2026.04.23 | ₩2,886 | ₩2,926 | ₩2,639 | ₩2,672 | -7.41% | 5.6만 |
|---|
| 2026.04.22 | ₩2,792 | ₩3,126 | ₩2,767 | ₩2,832 | +1.44% | 10.7만 |
|---|
| 2026.04.21 | ₩2,995 | ₩2,995 | ₩2,739 | ₩2,752 | -8.12% | 4.8만 |
|---|
| 2026.04.20 | ₩2,899 | ₩2,979 | ₩2,819 | ₩2,913 | +0.46% | 4.8만 |
|---|
| 2026.04.17 | ₩2,886 | ₩2,966 | ₩2,806 | ₩2,913 | +0.93% | 7.2만 |
|---|
| 2026.04.16 | ₩2,966 | ₩3,033 | ₩2,763 | ₩2,846 | -4.05% | 7.6만 |
|---|
| 2026.04.15 | ₩2,993 | ₩3,073 | ₩2,886 | ₩2,979 | -0.45% | 6.7만 |
|---|
| 2026.04.14 | ₩3,086 | ₩3,144 | ₩2,953 | ₩2,953 | -4.33% | 6.3만 |
|---|
| 2026.04.13 | ₩2,873 | ₩3,367 | ₩2,873 | ₩3,180 | +10.70% | 14.3만 |
|---|
| 2026.04.10 | ₩2,699 | ₩2,939 | ₩2,699 | ₩2,886 | +6.93% | 8.9만 |
|---|
| 2026.04.09 | ₩2,819 | ₩2,853 | ₩2,539 | ₩2,672 | -5.21% | 10.3만 |
|---|
| 2026.04.08 | ₩2,859 | ₩2,913 | ₩2,766 | ₩2,859 | 0.00% | 4.3만 |
|---|
| 2026.04.07 | ₩2,739 | ₩2,832 | ₩2,712 | ₩2,726 | -0.49% | 5.5만 |
|---|
| 2026.04.06 | ₩2,886 | ₩3,033 | ₩2,766 | ₩2,792 | -3.24% | 8.8만 |
|---|
| 2026.04.02 | ₩2,939 | ₩2,993 | ₩2,792 | ₩2,873 | -2.27% | 7.8만 |
|---|
| 2026.04.01 | ₩3,167 | ₩3,220 | ₩2,953 | ₩3,020 | -4.64% | 13.3만 |
|---|
| 2026.03.31 | ₩2,579 | ₩3,380 | ₩2,512 | ₩3,260 | +26.42% | 36.7만 |
|---|
| 2026.03.30 | ₩3,033 | ₩3,033 | ₩2,565 | ₩2,619 | -13.66% | 19.8만 |
|---|
| 2026.03.27 | ₩3,100 | ₩3,207 | ₩2,846 | ₩3,113 | +0.43% | 37.8만 |
|---|
| 2026.03.26 | ₩2,832 | ₩3,647 | ₩2,726 | ₩3,180 | +12.26% | 455.4만 |
|---|
| 2026.03.25 | ₩2,619 | ₩2,632 | ₩2,251 | ₩2,311 | -11.73% | 14.2만 |
|---|
| 2026.03.24 | ₩2,619 | ₩2,659 | ₩2,445 | ₩2,512 | -4.08% | 10만 |
|---|
| 2026.03.23 | ₩2,445 | ₩2,792 | ₩2,365 | ₩2,605 | +6.56% | 40.8만 |
|---|
| 2026.03.20 | ₩2,392 | ₩2,485 | ₩2,298 | ₩2,298 | -3.91% | 3.1만 |
|---|
| 2026.03.19 | ₩2,205 | ₩2,432 | ₩2,191 | ₩2,432 | +10.30% | 2.5만 |
|---|
| 2026.03.18 | ₩2,472 | ₩2,632 | ₩2,178 | ₩2,205 | -10.81% | 9.6만 |
|---|
| 2026.03.17 | ₩2,485 | ₩2,485 | ₩2,418 | ₩2,472 | -0.54% | 9.7천 |
|---|
| 2026.03.16 | ₩2,539 | ₩2,539 | ₩2,409 | ₩2,472 | -2.63% | 2.6만 |
|---|
| 2026.03.13 | ₩2,478 | ₩2,603 | ₩2,424 | ₩2,472 | -0.27% | 2.3만 |
|---|
| 2026.03.12 | ₩2,565 | ₩2,966 | ₩2,472 | ₩2,525 | -1.56% | 21.6만 |
|---|
| 2026.03.11 | ₩2,205 | ₩2,659 | ₩2,164 | ₩2,539 | +15.15% | 13.8만 |
|---|
| 2026.03.10 | ₩2,225 | ₩2,293 | ₩2,151 | ₩2,191 | -1.50% | 4.3만 |
|---|
| 2026.03.09 | ₩2,458 | ₩2,525 | ₩2,191 | ₩2,271 | -7.61% | 9.2만 |
|---|
| 2026.03.06 | ₩2,338 | ₩2,458 | ₩2,325 | ₩2,418 | +3.43% | 2.7만 |
|---|
| 2026.03.05 | ₩2,285 | ₩2,458 | ₩2,285 | ₩2,338 | +2.34% | 7.9만 |
|---|
| 2026.03.04 | ₩2,071 | ₩2,605 | ₩2,044 | ₩2,311 | +11.61% | 61.2만 |
|---|
| 2026.03.03 | ₩1,857 | ₩2,004 | ₩1,750 | ₩1,937 | +4.32% | 10.1만 |
|---|
| 2026.03.02 | ₩1,991 | ₩2,051 | ₩1,891 | ₩1,991 | 0.00% | 9.8만 |
|---|
| 2026.02.27 | ₩2,058 | ₩2,071 | ₩1,937 | ₩1,951 | -5.19% | 4.6만 |
|---|
| 2026.02.26 | ₩2,111 | ₩2,144 | ₩2,044 | ₩2,058 | -2.53% | 6만 |
|---|
| 2026.02.25 | ₩2,044 | ₩2,231 | ₩2,044 | ₩2,151 | +5.23% | 6.1만 |
|---|
| 2026.02.24 | ₩2,058 | ₩2,124 | ₩2,004 | ₩2,098 | +1.95% | 7.3만 |
|---|
| 2026.02.23 | ₩2,325 | ₩2,325 | ₩2,084 | ₩2,084 | -10.34% | 8.1만 |
|---|
| 2026.02.20 | ₩2,338 | ₩2,412 | ₩2,271 | ₩2,298 | -1.71% | 12.4만 |
|---|
| 2026.02.19 | ₩2,325 | ₩2,432 | ₩2,298 | ₩2,392 | +2.87% | 8만 |
|---|
| 2026.02.18 | ₩2,405 | ₩2,480 | ₩2,339 | ₩2,378 | -1.11% | 5.3만 |
|---|
| 2026.02.17 | ₩2,460 | ₩2,579 | ₩2,392 | ₩2,392 | -2.77% | 7.9만 |
|---|
| 2026.02.13 | ₩2,385 | ₩2,621 | ₩2,360 | ₩2,485 | +4.20% | 5.8만 |
|---|
| 2026.02.12 | ₩2,512 | ₩2,565 | ₩2,338 | ₩2,418 | -3.72% | 8.4만 |
|---|
| 2026.02.11 | ₩2,632 | ₩2,686 | ₩2,445 | ₩2,525 | -4.06% | 13.3만 |
|---|
| 2026.02.10 | ₩2,619 | ₩2,672 | ₩2,525 | ₩2,592 | -1.02% | 11.2만 |
|---|
| 2026.02.09 | ₩2,659 | ₩2,659 | ₩2,271 | ₩2,565 | -3.52% | 14.7만 |
|---|
| 2026.02.06 | ₩2,565 | ₩2,886 | ₩2,445 | ₩2,605 | +1.56% | 24.3만 |
|---|
| 2026.02.05 | ₩3,260 | ₩3,394 | ₩2,472 | ₩2,472 | -24.18% | 44.5만 |
|---|
| 2026.02.04 | ₩3,380 | ₩3,701 | ₩2,953 | ₩3,594 | +6.32% | 155.7만 |
|---|
| 2026.02.03 | ₩4,215 | ₩4,316 | ₩3,474 | ₩3,474 | -17.59% | 5715.1만 |
|---|
| 2026.02.02 | ₩2,726 | ₩2,806 | ₩2,338 | ₩2,458 | -9.80% | 1621만 |
|---|
| 2026.01.30 | ₩2,458 | ₩2,498 | ₩2,314 | ₩2,378 | -3.26% | 3.2만 |
|---|
| 2026.01.29 | ₩2,619 | ₩2,619 | ₩2,311 | ₩2,311 | -11.73% | 4.6만 |
|---|
| 2026.01.28 | ₩2,766 | ₩2,766 | ₩2,458 | ₩2,565 | -7.25% | 3.6만 |
|---|
| 2026.01.27 | ₩2,712 | ₩2,779 | ₩2,605 | ₩2,605 | -3.94% | 1.5만 |
|---|
| 2026.01.26 | ₩2,739 | ₩2,739 | ₩2,659 | ₩2,659 | -2.93% | 1.4만 |
|---|
| 2026.01.23 | ₩2,819 | ₩2,819 | ₩2,652 | ₩2,686 | -4.74% | 2만 |
|---|
| 2026.01.22 | ₩2,672 | ₩3,097 | ₩2,525 | ₩2,739 | +2.50% | 16.9만 |
|---|
| 2026.01.21 | ₩2,699 | ₩2,699 | ₩2,565 | ₩2,619 | -2.97% | 1.2만 |
|---|
| 2026.01.20 | ₩2,565 | ₩2,672 | ₩2,565 | ₩2,672 | +4.17% | 2.5만 |
|---|
| 2026.01.16 | ₩2,687 | ₩2,806 | ₩2,525 | ₩2,565 | -4.53% | 4.4만 |
|---|
| 2026.01.15 | ₩2,832 | ₩3,006 | ₩2,605 | ₩2,672 | -5.66% | 17.1만 |
|---|
| 2026.01.14 | ₩2,846 | ₩3,260 | ₩2,795 | ₩2,806 | -1.41% | 3.3만 |
|---|
| 2026.01.13 | ₩2,886 | ₩2,993 | ₩2,779 | ₩2,832 | -1.85% | 4만 |
|---|
| 2026.01.12 | ₩2,846 | ₩3,313 | ₩2,819 | ₩2,913 | +2.35% | 6.4만 |
|---|
| 2026.01.09 | ₩3,006 | ₩3,113 | ₩2,832 | ₩2,832 | -5.78% | 1.5만 |
|---|
| 2026.01.08 | ₩2,998 | ₩3,040 | ₩2,979 | ₩2,979 | -0.62% | 4.4천 |
|---|
| 2026.01.07 | ₩2,819 | ₩3,006 | ₩2,766 | ₩2,966 | +5.21% | 4만 |
|---|
| 2026.01.06 | ₩2,873 | ₩2,966 | ₩2,752 | ₩2,819 | -1.86% | 4.5만 |
|---|
| 2026.01.05 | ₩2,939 | ₩2,939 | ₩2,752 | ₩2,859 | -2.73% | 1.6만 |
|---|
| 2026.01.02 | ₩2,832 | ₩2,899 | ₩2,699 | ₩2,873 | +1.42% | 5만 |
|---|
| 2025.12.31 | ₩3,113 | ₩3,287 | ₩2,432 | ₩2,699 | -13.30% | 14만 |
|---|
| 2025.12.30 | ₩3,167 | ₩3,380 | ₩3,167 | ₩3,193 | +0.84% | 3.9만 |
|---|
| 2025.12.29 | ₩3,354 | ₩3,354 | ₩3,220 | ₩3,220 | -3.98% | 1.4만 |
|---|
| 2025.12.26 | ₩3,153 | ₩3,487 | ₩3,153 | ₩3,354 | +6.36% | 8.7만 |
|---|
| 2025.12.24 | ₩3,487 | ₩3,527 | ₩3,207 | ₩3,260 | -6.51% | 2.2만 |
|---|
| 2025.12.23 | ₩3,287 | ₩3,607 | ₩3,287 | ₩3,367 | +2.44% | 9.2만 |
|---|
| 2025.12.22 | ₩3,754 | ₩3,856 | ₩3,367 | ₩3,447 | -8.19% | 8.3만 |
|---|
| 2025.12.19 | ₩3,233 | ₩3,741 | ₩3,153 | ₩3,741 | +15.70% | 13만 |
|---|
| 2025.12.18 | ₩3,086 | ₩3,173 | ₩3,046 | ₩3,100 | +0.43% | 1.1만 |
|---|
| 2025.12.17 | ₩3,247 | ₩3,407 | ₩3,020 | ₩3,020 | -7.00% | 2.9만 |
|---|
| 2025.12.16 | ₩3,514 | ₩3,607 | ₩3,313 | ₩3,313 | -5.70% | 3.5만 |
|---|
| 2025.12.15 | ₩3,581 | ₩3,634 | ₩3,501 | ₩3,501 | -2.24% | 6.9만 |
|---|
| 2025.12.12 | ₩3,527 | ₩3,541 | ₩3,501 | ₩3,514 | -0.38% | 1.6만 |
|---|
| 2025.12.11 | ₩3,688 | ₩3,875 | ₩3,501 | ₩3,554 | -3.62% | 3만 |
|---|
| 2025.12.10 | ₩3,501 | ₩3,835 | ₩3,501 | ₩3,567 | +1.91% | 2.4만 |
|---|
| 2025.12.09 | ₩3,487 | ₩3,589 | ₩3,407 | ₩3,527 | +1.15% | 1.2만 |
|---|
| 2025.12.08 | ₩3,674 | ₩3,674 | ₩3,487 | ₩3,567 | -2.91% | 2.8만 |
|---|
| 2025.12.05 | ₩3,701 | ₩3,789 | ₩3,567 | ₩3,567 | -3.61% | 1.8만 |
|---|
| 2025.12.04 | ₩3,634 | ₩3,741 | ₩3,594 | ₩3,688 | +1.47% | 2.2만 |
|---|
| 2025.12.03 | ₩3,594 | ₩3,774 | ₩3,521 | ₩3,732 | +3.83% | 1.6만 |
|---|
| 2025.12.02 | ₩3,527 | ₩3,714 | ₩3,434 | ₩3,581 | +1.52% | 2만 |
|---|
| 2025.12.01 | ₩3,754 | ₩3,754 | ₩3,451 | ₩3,501 | -6.76% | 1.9만 |
|---|
| 2025.11.28 | ₩3,982 | ₩3,982 | ₩3,674 | ₩3,781 | -5.03% | 2.6만 |
|---|
| 2025.11.26 | ₩3,420 | ₩3,901 | ₩3,354 | ₩3,875 | +13.28% | 9.1만 |
|---|
| 2025.11.25 | ₩3,794 | ₩3,808 | ₩3,396 | ₩3,434 | -9.51% | 6.6만 |
|---|
| 2025.11.24 | ₩3,394 | ₩3,982 | ₩3,394 | ₩3,621 | +6.69% | 6.2만 |
|---|
| 2025.11.21 | ₩3,287 | ₩3,594 | ₩3,073 | ₩3,273 | -0.41% | 2.5만 |
|---|
| 2025.11.20 | ₩3,140 | ₩3,688 | ₩3,113 | ₩3,327 | +5.96% | 9만 |
|---|
| 2025.11.19 | ₩3,167 | ₩3,287 | ₩3,020 | ₩3,167 | 0.00% | 5.6만 |
|---|
| 2025.11.18 | ₩2,953 | ₩3,261 | ₩2,939 | ₩3,153 | +6.79% | 3.4만 |
|---|
| 2025.11.17 | ₩2,926 | ₩3,122 | ₩2,859 | ₩2,899 | -0.91% | 1.7만 |
|---|
| 2025.11.14 | ₩2,953 | ₩3,117 | ₩2,832 | ₩3,020 | +2.26% | 3.9만 |
|---|
| 2025.11.13 | ₩3,340 | ₩3,501 | ₩2,926 | ₩2,939 | -12.00% | 10.4만 |
|---|
| 2025.11.12 | ₩3,407 | ₩4,128 | ₩3,340 | ₩3,434 | +0.78% | 5.7만 |
|---|
| 2025.11.11 | ₩4,075 | ₩4,075 | ₩3,407 | ₩3,474 | -14.75% | 4.8만 |
|---|
| 2025.11.10 | ₩4,115 | ₩4,275 | ₩3,915 | ₩4,022 | -2.27% | 2.1만 |
|---|
| 2025.11.07 | ₩4,329 | ₩4,529 | ₩3,928 | ₩4,035 | -6.79% | 5.8만 |
|---|
| 2025.11.06 | ₩5,665 | ₩5,999 | ₩4,342 | ₩4,409 | -22.17% | 35만 |
|---|
| 2025.11.05 | ₩4,957 | ₩5,220 | ₩4,810 | ₩4,810 | -2.96% | 2.7만 |
|---|
| 2025.11.04 | ₩5,188 | ₩5,318 | ₩4,931 | ₩4,990 | -3.81% | 4.8만 |
|---|
| 2025.11.03 | ₩5,478 | ₩5,511 | ₩5,278 | ₩5,344 | -2.44% | 2.8만 |
|---|
| 2025.10.31 | ₩5,498 | ₩5,772 | ₩5,331 | ₩5,478 | -0.36% | 1.9만 |
|---|
| 2025.10.30 | ₩5,171 | ₩5,705 | ₩5,137 | ₩5,612 | +8.53% | 6.1만 |
|---|
| 2025.10.29 | ₩5,505 | ₩5,799 | ₩5,177 | ₩5,331 | -3.16% | 4.3만 |
|---|
| 2025.10.28 | ₩5,759 | ₩5,759 | ₩5,571 | ₩5,678 | -1.39% | 1.9만 |
|---|
| 2025.10.27 | ₩6,119 | ₩6,119 | ₩5,718 | ₩5,732 | -6.33% | 3.1만 |
|---|
| 2025.10.24 | ₩6,026 | ₩6,066 | ₩5,799 | ₩5,999 | -0.44% | 4.2만 |
|---|
| 2025.10.23 | ₩6,039 | ₩6,400 | ₩5,785 | ₩5,946 | -1.55% | 2.4만 |
|---|
| 2025.10.22 | ₩6,118 | ₩6,304 | ₩5,805 | ₩5,986 | -2.16% | 1.6만 |
|---|
| 2025.10.21 | ₩6,126 | ₩6,306 | ₩5,946 | ₩6,026 | -1.64% | 1.9만 |
|---|
| 2025.10.20 | ₩5,825 | ₩6,173 | ₩5,745 | ₩6,173 | +5.96% | 3.1만 |
|---|
| 2025.10.17 | ₩5,745 | ₩5,904 | ₩5,559 | ₩5,839 | +1.63% | 2.3만 |
|---|
| 2025.10.16 | ₩6,694 | ₩6,827 | ₩5,612 | ₩5,718 | -14.57% | 7.6만 |
|---|
| 2025.10.15 | ₩7,175 | ₩7,310 | ₩6,440 | ₩6,787 | -5.40% | 10.1만 |
|---|
| 2025.10.14 | ₩7,535 | ₩7,816 | ₩7,175 | ₩7,175 | -4.79% | 5.1만 |
|---|
| 2025.10.13 | ₩7,228 | ₩7,883 | ₩7,081 | ₩7,883 | +9.06% | 5.9만 |
|---|
| 2025.10.10 | ₩7,883 | ₩8,310 | ₩7,148 | ₩7,228 | -8.31% | 8.5만 |
|---|