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 | ₩6,847 | ₩7,095 | ₩6,740 | ₩6,941 | +1.37% | 1.5만 |
| 2026.10.08 | ₩6,553 | ₩6,941 | ₩6,433 | ₩6,834 | +4.29% | 3만 |
| 2026.10.07 | ₩7,035 | ₩7,035 | ₩6,513 | ₩6,593 | -6.27% | 11.4만 |
| 2026.10.06 | ₩7,329 | ₩7,496 | ₩6,994 | ₩7,008 | -4.38% | 8.6만 |
| 2026.10.05 | ₩7,369 | ₩7,449 | ₩7,190 | ₩7,329 | -0.54% | 3만 |
| 2026.10.02 | ₩7,556 | ₩7,636 | ₩7,198 | ₩7,463 | -1.24% | 2.5만 |
| 2026.10.01 | ₩7,356 | ₩7,543 | ₩7,262 | ₩7,396 | +0.55% | 2.9만 |
| 2026.09.30 | ₩7,262 | ₩7,476 | ₩7,101 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,315 |
| +0.74% |
| 3.4만 |
| 2026.09.29 | ₩6,928 | ₩7,382 | ₩6,928 | ₩7,262 | +4.83% | 4.5만 |
|---|
| 2026.09.28 | ₩7,101 | ₩7,128 | ₩6,694 | ₩6,928 | -2.45% | 1.8만 |
|---|
| 2026.09.25 | ₩7,262 | ₩7,623 | ₩7,088 | ₩7,101 | -2.21% | 3.1만 |
|---|
| 2026.09.24 | ₩6,928 | ₩7,382 | ₩6,874 | ₩7,289 | +5.21% | 4.7만 |
|---|
| 2026.09.23 | ₩7,302 | ₩7,550 | ₩7,021 | ₩7,021 | -3.85% | 2.9만 |
|---|
| 2026.09.22 | ₩7,757 | ₩7,877 | ₩7,342 | ₩7,342 | -5.34% | 10.6만 |
|---|
| 2026.09.21 | ₩7,743 | ₩8,078 | ₩7,598 | ₩7,770 | +0.35% | 9만 |
|---|
| 2026.09.18 | ₩7,610 | ₩8,278 | ₩7,483 | ₩7,663 | +0.70% | 36.2만 |
|---|
| 2026.09.17 | ₩7,422 | ₩7,610 | ₩7,369 | ₩7,529 | +1.44% | 5만 |
|---|
| 2026.09.16 | ₩7,596 | ₩7,677 | ₩7,382 | ₩7,382 | -2.82% | 4.7만 |
|---|
| 2026.09.15 | ₩7,543 | ₩7,817 | ₩7,489 | ₩7,657 | +1.51% | 8.4만 |
|---|
| 2026.09.14 | ₩7,503 | ₩7,810 | ₩7,476 | ₩7,550 | +0.62% | 6.6만 |
|---|
| 2026.09.11 | ₩7,610 | ₩8,011 | ₩7,463 | ₩7,503 | -1.41% | 11.2만 |
|---|
| 2026.09.10 | ₩7,556 | ₩8,225 | ₩7,401 | ₩7,469 | -1.15% | 5.4만 |
|---|
| 2026.09.09 | ₩7,382 | ₩7,703 | ₩7,356 | ₩7,496 | +1.54% | 5.2만 |
|---|
| 2026.09.08 | ₩7,837 | ₩8,024 | ₩7,275 | ₩7,583 | -3.24% | 7.6만 |
|---|
| 2026.09.04 | ₩8,038 | ₩8,158 | ₩7,757 | ₩7,850 | -2.33% | 4.6만 |
|---|
| 2026.09.03 | ₩7,998 | ₩8,265 | ₩7,917 | ₩8,024 | +0.33% | 7.9만 |
|---|
| 2026.09.02 | ₩8,292 | ₩8,325 | ₩7,891 | ₩7,891 | -4.84% | 7만 |
|---|
| 2026.09.01 | ₩7,971 | ₩8,272 | ₩7,757 | ₩8,225 | +3.19% | 4.7만 |
|---|
| 2026.08.31 | ₩8,038 | ₩8,348 | ₩7,877 | ₩8,118 | +1.00% | 6.4만 |
|---|
| 2026.08.28 | ₩8,158 | ₩8,278 | ₩7,924 | ₩8,212 | +0.66% | 6.7만 |
|---|
| 2026.08.27 | ₩8,038 | ₩8,332 | ₩7,838 | ₩8,064 | +0.33% | 5.1만 |
|---|
| 2026.08.26 | ₩7,850 | ₩8,051 | ₩7,808 | ₩7,931 | +1.02% | 5.2만 |
|---|
| 2026.08.25 | ₩8,024 | ₩8,178 | ₩7,757 | ₩7,837 | -2.33% | 3.3만 |
|---|
| 2026.08.24 | ₩8,492 | ₩8,585 | ₩7,810 | ₩7,891 | -7.09% | 5.2만 |
|---|
| 2026.08.21 | ₩8,278 | ₩8,613 | ₩8,225 | ₩8,532 | +3.07% | 4.5만 |
|---|
| 2026.08.20 | ₩8,158 | ₩8,519 | ₩8,095 | ₩8,218 | +0.74% | 4.9만 |
|---|
| 2026.08.19 | ₩7,998 | ₩8,446 | ₩7,826 | ₩8,185 | +2.34% | 4.7만 |
|---|
| 2026.08.18 | ₩8,238 | ₩8,238 | ₩7,810 | ₩8,131 | -1.30% | 7.5만 |
|---|
| 2026.08.17 | ₩8,332 | ₩8,345 | ₩7,931 | ₩8,118 | -2.57% | 5.8만 |
|---|
| 2026.08.14 | ₩8,760 | ₩9,081 | ₩8,138 | ₩8,332 | -4.89% | 6.8만 |
|---|
| 2026.08.13 | ₩8,920 | ₩9,268 | ₩8,706 | ₩8,733 | -2.10% | 8.3만 |
|---|
| 2026.08.12 | ₩9,362 | ₩9,418 | ₩8,171 | ₩9,108 | -2.71% | 18만 |
|---|
| 2026.08.11 | ₩8,720 | ₩9,501 | ₩8,439 | ₩9,415 | +7.98% | 16.3만 |
|---|
| 2026.08.10 | ₩8,506 | ₩8,693 | ₩8,305 | ₩8,680 | +2.04% | 9.5만 |
|---|
| 2026.08.07 | ₩8,466 | ₩9,014 | ₩8,452 | ₩8,519 | +0.63% | 4.5만 |
|---|
| 2026.08.06 | ₩8,934 | ₩9,536 | ₩8,319 | ₩8,479 | -5.09% | 14.5만 |
|---|
| 2026.08.05 | ₩9,255 | ₩9,388 | ₩8,840 | ₩8,840 | -4.48% | 12.1만 |
|---|
| 2026.08.04 | ₩8,853 | ₩9,362 | ₩8,559 | ₩9,295 | +4.98% | 23.6만 |
|---|
| 2026.08.03 | ₩8,158 | ₩9,362 | ₩8,039 | ₩9,215 | +12.95% | 29.2만 |
|---|
| 2026.07.31 | ₩6,045 | ₩8,292 | ₩5,483 | ₩8,131 | +34.51% | 36만 |
|---|
| 2026.07.30 | ₩6,807 | ₩7,262 | ₩6,553 | ₩6,847 | +0.59% | 13.3만 |
|---|
| 2026.07.29 | ₩6,941 | ₩7,262 | ₩6,687 | ₩6,847 | -1.35% | 9.2만 |
|---|
| 2026.07.28 | ₩6,854 | ₩7,108 | ₩6,700 | ₩6,821 | -0.49% | 4.7만 |
|---|
| 2026.07.27 | ₩6,165 | ₩7,262 | ₩6,018 | ₩6,968 | +13.02% | 12.9만 |
|---|
| 2026.07.24 | ₩6,219 | ₩6,359 | ₩6,032 | ₩6,032 | -3.01% | 2.4만 |
|---|
| 2026.07.23 | ₩6,353 | ₩6,473 | ₩6,139 | ₩6,192 | -2.53% | 4.2만 |
|---|
| 2026.07.22 | ₩6,085 | ₩6,687 | ₩6,005 | ₩6,326 | +3.96% | 10.7만 |
|---|
| 2026.07.21 | ₩6,045 | ₩6,553 | ₩5,911 | ₩6,018 | -0.44% | 7.7만 |
|---|
| 2026.07.20 | ₩6,072 | ₩6,292 | ₩5,931 | ₩6,005 | -1.10% | 2.3만 |
|---|
| 2026.07.17 | ₩6,112 | ₩6,633 | ₩5,874 | ₩6,072 | -0.66% | 3.9만 |
|---|
| 2026.07.16 | ₩6,326 | ₩6,326 | ₩5,911 | ₩6,072 | -4.02% | 7.3만 |
|---|
| 2026.07.15 | ₩6,928 | ₩7,289 | ₩6,018 | ₩6,433 | -7.14% | 10.1만 |
|---|
| 2026.07.14 | ₩6,580 | ₩6,847 | ₩6,478 | ₩6,580 | 0.00% | 4.2만 |
|---|
| 2026.07.13 | ₩7,275 | ₩7,463 | ₩6,567 | ₩6,633 | -8.82% | 7.5만 |
|---|
| 2026.07.10 | ₩7,168 | ₩7,489 | ₩7,021 | ₩7,155 | -0.19% | 3.6만 |
|---|
| 2026.07.09 | ₩6,888 | ₩7,356 | ₩6,647 | ₩7,168 | +4.08% | 3.1만 |
|---|
| 2026.07.08 | ₩6,954 | ₩7,192 | ₩6,593 | ₩7,088 | +1.92% | 6.2만 |
|---|
| 2026.07.07 | ₩7,864 | ₩7,864 | ₩6,460 | ₩6,834 | -13.10% | 25.2만 |
|---|
| 2026.07.06 | ₩7,944 | ₩8,399 | ₩7,944 | ₩8,011 | +0.84% | 3.9만 |
|---|
| 2026.07.02 | ₩8,305 | ₩8,626 | ₩7,717 | ₩7,998 | -3.70% | 8.1만 |
|---|
| 2026.07.01 | ₩8,359 | ₩8,586 | ₩8,038 | ₩8,212 | -1.76% | 8.7만 |
|---|
| 2026.06.30 | ₩8,519 | ₩8,947 | ₩8,278 | ₩8,425 | -1.10% | 10.9만 |
|---|
| 2026.06.29 | ₩8,265 | ₩9,045 | ₩8,078 | ₩8,439 | +2.10% | 25.2만 |
|---|
| 2026.06.26 | ₩7,382 | ₩8,425 | ₩7,382 | ₩8,078 | +9.42% | 16.5만 |
|---|
| 2026.06.25 | ₩7,329 | ₩7,770 | ₩7,251 | ₩7,503 | +2.37% | 6.5만 |
|---|
| 2026.06.24 | ₩7,155 | ₩7,842 | ₩7,088 | ₩7,275 | +1.68% | 7.4만 |
|---|
| 2026.06.23 | ₩7,289 | ₩7,636 | ₩7,115 | ₩7,295 | +0.09% | 6.6만 |
|---|
| 2026.06.22 | ₩7,021 | ₩7,757 | ₩7,021 | ₩7,596 | +8.19% | 13.7만 |
|---|
| 2026.06.18 | ₩7,436 | ₩7,556 | ₩6,954 | ₩7,075 | -4.86% | 13.6만 |
|---|
| 2026.06.17 | ₩7,623 | ₩7,824 | ₩7,369 | ₩7,369 | -3.33% | 7.4만 |
|---|
| 2026.06.16 | ₩7,650 | ₩7,891 | ₩7,422 | ₩7,489 | -2.10% | 11.1만 |
|---|
| 2026.06.15 | ₩8,412 | ₩9,027 | ₩7,356 | ₩7,663 | -8.90% | 61.5만 |
|---|
| 2026.06.12 | ₩8,425 | ₩8,688 | ₩7,798 | ₩8,091 | -3.97% | 26만 |
|---|
| 2026.06.11 | ₩8,212 | ₩9,362 | ₩7,693 | ₩8,519 | +3.75% | 59만 |
|---|
| 2026.06.10 | ₩7,984 | ₩8,399 | ₩7,964 | ₩8,278 | +3.69% | 9.5만 |
|---|
| 2026.06.09 | ₩8,278 | ₩8,639 | ₩7,369 | ₩8,292 | +0.16% | 22.8만 |
|---|
| 2026.06.08 | ₩8,680 | ₩8,880 | ₩8,118 | ₩8,145 | -6.16% | 20.6만 |
|---|
| 2026.06.05 | ₩9,950 | ₩10,338 | ₩7,690 | ₩8,198 | -17.61% | 52.7만 |
|---|
| 2026.06.04 | ₩10,351 | ₩10,646 | ₩9,776 | ₩10,084 | -2.58% | 24.2만 |
|---|
| 2026.06.03 | ₩8,787 | ₩10,940 | ₩8,773 | ₩10,592 | +20.55% | 74.6만 |
|---|
| 2026.06.02 | ₩9,415 | ₩10,017 | ₩8,573 | ₩8,693 | -7.67% | 36.2만 |
|---|
| 2026.06.01 | ₩10,539 | ₩11,218 | ₩9,188 | ₩9,188 | -12.82% | 57.7만 |
|---|
| 2026.05.29 | ₩10,325 | ₩10,699 | ₩9,174 | ₩10,646 | +3.11% | 61만 |
|---|
| 2026.05.28 | ₩7,623 | ₩11,511 | ₩7,489 | ₩10,244 | +34.39% | 446.5만 |
|---|
| 2026.05.27 | ₩5,577 | ₩6,861 | ₩5,320 | ₩6,446 | +15.59% | 45.6만 |
|---|
| 2026.05.26 | ₩5,216 | ₩5,684 | ₩5,216 | ₩5,550 | +6.41% | 34.7만 |
|---|
| 2026.05.22 | ₩5,149 | ₩5,470 | ₩4,988 | ₩5,055 | -1.82% | 18.7만 |
|---|
| 2026.05.21 | ₩5,630 | ₩5,791 | ₩4,708 | ₩5,069 | -9.98% | 54.6만 |
|---|
| 2026.05.20 | ₩6,299 | ₩6,379 | ₩5,537 | ₩5,711 | -9.34% | 33.4만 |
|---|
| 2026.05.19 | ₩6,018 | ₩6,553 | ₩5,216 | ₩6,353 | +5.56% | 52.8만 |
|---|
| 2026.05.18 | ₩5,884 | ₩7,088 | ₩5,751 | ₩6,888 | +17.05% | 114.6만 |
|---|
| 2026.05.15 | ₩5,323 | ₩5,604 | ₩5,015 | ₩5,483 | +3.02% | 20.8만 |
|---|
| 2026.05.14 | ₩5,483 | ₩5,604 | ₩5,015 | ₩5,350 | -2.44% | 22.5만 |
|---|
| 2026.05.13 | ₩4,975 | ₩5,856 | ₩4,962 | ₩5,537 | +11.29% | 47.7만 |
|---|
| 2026.05.12 | ₩4,681 | ₩5,002 | ₩4,550 | ₩4,828 | +3.14% | 25.1만 |
|---|
| 2026.05.11 | ₩4,400 | ₩4,821 | ₩4,052 | ₩4,627 | +5.17% | 39만 |
|---|
| 2026.05.08 | ₩4,748 | ₩4,752 | ₩4,146 | ₩4,213 | -11.27% | 23.1만 |
|---|
| 2026.05.07 | ₩4,119 | ₩4,815 | ₩4,092 | ₩4,801 | +16.56% | 60.5만 |
|---|
| 2026.05.06 | ₩4,400 | ₩4,400 | ₩4,012 | ₩4,119 | -6.38% | 30.5만 |
|---|
| 2026.05.05 | ₩4,159 | ₩4,574 | ₩4,106 | ₩4,480 | +7.72% | 42.7만 |
|---|
| 2026.05.04 | ₩4,039 | ₩4,387 | ₩3,785 | ₩4,159 | +2.98% | 77.3만 |
|---|
| 2026.05.01 | ₩4,119 | ₩4,453 | ₩4,052 | ₩4,173 | +1.30% | 206.4만 |
|---|
| 2026.04.30 | ₩4,647 | ₩4,908 | ₩3,771 | ₩4,066 | -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 | ₩2,795 | +4.50% | 9.5만 |
|---|
| 2026.04.27 | ₩2,702 | ₩2,821 | ₩2,661 | ₩2,661 | -1.49% | 3.3만 |
|---|
| 2026.04.24 | ₩2,755 | ₩2,768 | ₩2,621 | ₩2,675 | -2.91% | 4.8만 |
|---|
| 2026.04.23 | ₩2,889 | ₩2,929 | ₩2,641 | ₩2,675 | -7.41% | 5.6만 |
|---|
| 2026.04.22 | ₩2,795 | ₩3,129 | ₩2,770 | ₩2,835 | +1.44% | 10.7만 |
|---|
| 2026.04.21 | ₩2,998 | ₩2,998 | ₩2,742 | ₩2,755 | -8.12% | 4.8만 |
|---|
| 2026.04.20 | ₩2,902 | ₩2,982 | ₩2,822 | ₩2,915 | +0.46% | 4.8만 |
|---|
| 2026.04.17 | ₩2,889 | ₩2,969 | ₩2,808 | ₩2,915 | +0.93% | 7.2만 |
|---|
| 2026.04.16 | ₩2,969 | ₩3,036 | ₩2,766 | ₩2,849 | -4.05% | 7.6만 |
|---|
| 2026.04.15 | ₩2,996 | ₩3,076 | ₩2,889 | ₩2,982 | -0.45% | 6.7만 |
|---|
| 2026.04.14 | ₩3,089 | ₩3,147 | ₩2,956 | ₩2,956 | -4.33% | 6.3만 |
|---|
| 2026.04.13 | ₩2,875 | ₩3,370 | ₩2,875 | ₩3,183 | +10.70% | 14.3만 |
|---|
| 2026.04.10 | ₩2,702 | ₩2,942 | ₩2,702 | ₩2,889 | +6.93% | 8.9만 |
|---|
| 2026.04.09 | ₩2,822 | ₩2,855 | ₩2,541 | ₩2,675 | -5.21% | 10.3만 |
|---|
| 2026.04.08 | ₩2,862 | ₩2,915 | ₩2,768 | ₩2,862 | 0.00% | 4.3만 |
|---|
| 2026.04.07 | ₩2,742 | ₩2,835 | ₩2,715 | ₩2,728 | -0.49% | 5.5만 |
|---|
| 2026.04.06 | ₩2,889 | ₩3,036 | ₩2,768 | ₩2,795 | -3.24% | 8.8만 |
|---|
| 2026.04.02 | ₩2,942 | ₩2,996 | ₩2,795 | ₩2,875 | -2.27% | 7.8만 |
|---|
| 2026.04.01 | ₩3,170 | ₩3,223 | ₩2,956 | ₩3,022 | -4.64% | 13.3만 |
|---|
| 2026.03.31 | ₩2,581 | ₩3,384 | ₩2,514 | ₩3,263 | +26.42% | 36.7만 |
|---|
| 2026.03.30 | ₩3,036 | ₩3,036 | ₩2,568 | ₩2,621 | -13.66% | 19.8만 |
|---|
| 2026.03.27 | ₩3,103 | ₩3,210 | ₩2,849 | ₩3,116 | +0.43% | 37.8만 |
|---|
| 2026.03.26 | ₩2,835 | ₩3,651 | ₩2,728 | ₩3,183 | +12.26% | 455.4만 |
|---|
| 2026.03.25 | ₩2,621 | ₩2,635 | ₩2,253 | ₩2,314 | -11.73% | 14.2만 |
|---|
| 2026.03.24 | ₩2,621 | ₩2,661 | ₩2,447 | ₩2,514 | -4.08% | 10만 |
|---|
| 2026.03.23 | ₩2,447 | ₩2,795 | ₩2,367 | ₩2,608 | +6.56% | 40.8만 |
|---|
| 2026.03.20 | ₩2,394 | ₩2,488 | ₩2,300 | ₩2,300 | -3.91% | 3.1만 |
|---|
| 2026.03.19 | ₩2,207 | ₩2,434 | ₩2,193 | ₩2,434 | +10.30% | 2.5만 |
|---|
| 2026.03.18 | ₩2,474 | ₩2,635 | ₩2,180 | ₩2,207 | -10.81% | 9.6만 |
|---|
| 2026.03.17 | ₩2,488 | ₩2,488 | ₩2,421 | ₩2,474 | -0.54% | 9.7천 |
|---|
| 2026.03.16 | ₩2,541 | ₩2,541 | ₩2,411 | ₩2,474 | -2.63% | 2.6만 |
|---|
| 2026.03.13 | ₩2,481 | ₩2,605 | ₩2,426 | ₩2,474 | -0.27% | 2.3만 |
|---|
| 2026.03.12 | ₩2,568 | ₩2,969 | ₩2,474 | ₩2,528 | -1.56% | 21.6만 |
|---|
| 2026.03.11 | ₩2,207 | ₩2,661 | ₩2,167 | ₩2,541 | +15.15% | 13.8만 |
|---|
| 2026.03.10 | ₩2,227 | ₩2,295 | ₩2,153 | ₩2,193 | -1.50% | 4.3만 |
|---|
| 2026.03.09 | ₩2,461 | ₩2,528 | ₩2,193 | ₩2,274 | -7.61% | 9.2만 |
|---|
| 2026.03.06 | ₩2,340 | ₩2,461 | ₩2,327 | ₩2,421 | +3.43% | 2.7만 |
|---|
| 2026.03.05 | ₩2,287 | ₩2,461 | ₩2,287 | ₩2,340 | +2.34% | 7.9만 |
|---|
| 2026.03.04 | ₩2,073 | ₩2,608 | ₩2,046 | ₩2,314 | +11.61% | 61.2만 |
|---|
| 2026.03.03 | ₩1,859 | ₩2,006 | ₩1,752 | ₩1,939 | +4.32% | 10.1만 |
|---|
| 2026.03.02 | ₩1,993 | ₩2,053 | ₩1,892 | ₩1,993 | 0.00% | 9.8만 |
|---|
| 2026.02.27 | ₩2,060 | ₩2,073 | ₩1,939 | ₩1,953 | -5.19% | 4.6만 |
|---|
| 2026.02.26 | ₩2,113 | ₩2,146 | ₩2,046 | ₩2,060 | -2.53% | 6만 |
|---|
| 2026.02.25 | ₩2,046 | ₩2,233 | ₩2,046 | ₩2,153 | +5.23% | 6.1만 |
|---|
| 2026.02.24 | ₩2,060 | ₩2,126 | ₩2,006 | ₩2,100 | +1.95% | 7.3만 |
|---|
| 2026.02.23 | ₩2,327 | ₩2,327 | ₩2,086 | ₩2,086 | -10.34% | 8.1만 |
|---|
| 2026.02.20 | ₩2,340 | ₩2,414 | ₩2,274 | ₩2,300 | -1.71% | 12.4만 |
|---|
| 2026.02.19 | ₩2,327 | ₩2,434 | ₩2,300 | ₩2,394 | +2.87% | 8만 |
|---|
| 2026.02.18 | ₩2,407 | ₩2,482 | ₩2,342 | ₩2,381 | -1.11% | 5.3만 |
|---|
| 2026.02.17 | ₩2,462 | ₩2,581 | ₩2,394 | ₩2,394 | -2.77% | 7.9만 |
|---|
| 2026.02.13 | ₩2,387 | ₩2,624 | ₩2,362 | ₩2,488 | +4.20% | 5.8만 |
|---|
| 2026.02.12 | ₩2,514 | ₩2,568 | ₩2,340 | ₩2,421 | -3.72% | 8.4만 |
|---|
| 2026.02.11 | ₩2,635 | ₩2,688 | ₩2,447 | ₩2,528 | -4.06% | 13.3만 |
|---|
| 2026.02.10 | ₩2,621 | ₩2,675 | ₩2,528 | ₩2,595 | -1.02% | 11.2만 |
|---|
| 2026.02.09 | ₩2,661 | ₩2,661 | ₩2,274 | ₩2,568 | -3.52% | 14.7만 |
|---|
| 2026.02.06 | ₩2,568 | ₩2,889 | ₩2,447 | ₩2,608 | +1.56% | 24.3만 |
|---|
| 2026.02.05 | ₩3,263 | ₩3,397 | ₩2,474 | ₩2,474 | -24.18% | 44.5만 |
|---|
| 2026.02.04 | ₩3,384 | ₩3,705 | ₩2,956 | ₩3,598 | +6.32% | 155.7만 |
|---|
| 2026.02.03 | ₩4,219 | ₩4,320 | ₩3,477 | ₩3,477 | -17.59% | 5715.1만 |
|---|
| 2026.02.02 | ₩2,728 | ₩2,808 | ₩2,340 | ₩2,461 | -9.80% | 1621만 |
|---|
| 2026.01.30 | ₩2,461 | ₩2,501 | ₩2,316 | ₩2,381 | -3.26% | 3.2만 |
|---|
| 2026.01.29 | ₩2,621 | ₩2,621 | ₩2,314 | ₩2,314 | -11.73% | 4.6만 |
|---|
| 2026.01.28 | ₩2,768 | ₩2,768 | ₩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 | ₩2,661 | ₩2,661 | -2.93% | 1.4만 |
|---|
| 2026.01.23 | ₩2,822 | ₩2,822 | ₩2,655 | ₩2,688 | -4.74% | 2만 |
|---|
| 2026.01.22 | ₩2,675 | ₩3,100 | ₩2,528 | ₩2,742 | +2.50% | 16.9만 |
|---|
| 2026.01.21 | ₩2,702 | ₩2,702 | ₩2,568 | ₩2,621 | -2.97% | 1.2만 |
|---|
| 2026.01.20 | ₩2,568 | ₩2,675 | ₩2,568 | ₩2,675 | +4.17% | 2.5만 |
|---|
| 2026.01.16 | ₩2,689 | ₩2,808 | ₩2,528 | ₩2,568 | -4.53% | 4.4만 |
|---|
| 2026.01.15 | ₩2,835 | ₩3,009 | ₩2,608 | ₩2,675 | -5.66% | 17.1만 |
|---|
| 2026.01.14 | ₩2,849 | ₩3,263 | ₩2,798 | ₩2,808 | -1.41% | 3.3만 |
|---|
| 2026.01.13 | ₩2,889 | ₩2,996 | ₩2,782 | ₩2,835 | -1.85% | 4만 |
|---|
| 2026.01.12 | ₩2,849 | ₩3,317 | ₩2,822 | ₩2,915 | +2.35% | 6.4만 |
|---|
| 2026.01.09 | ₩3,009 | ₩3,116 | ₩2,835 | ₩2,835 | -5.78% | 1.5만 |
|---|
| 2026.01.08 | ₩3,001 | ₩3,043 | ₩2,982 | ₩2,982 | -0.62% | 4.4천 |
|---|
| 2026.01.07 | ₩2,822 | ₩3,009 | ₩2,768 | ₩2,969 | +5.21% | 4만 |
|---|
| 2026.01.06 | ₩2,875 | ₩2,969 | ₩2,755 | ₩2,822 | -1.86% | 4.5만 |
|---|
| 2026.01.05 | ₩2,942 | ₩2,942 | ₩2,755 | ₩2,862 | -2.73% | 1.6만 |
|---|
| 2026.01.02 | ₩2,835 | ₩2,902 | ₩2,702 | ₩2,875 | +1.42% | 5만 |
|---|
| 2025.12.31 | ₩3,116 | ₩3,290 | ₩2,434 | ₩2,702 | -13.30% | 14만 |
|---|
| 2025.12.30 | ₩3,170 | ₩3,384 | ₩3,170 | ₩3,196 | +0.84% | 3.9만 |
|---|
| 2025.12.29 | ₩3,357 | ₩3,357 | ₩3,223 | ₩3,223 | -3.98% | 1.4만 |
|---|
| 2025.12.26 | ₩3,156 | ₩3,491 | ₩3,156 | ₩3,357 | +6.36% | 8.7만 |
|---|
| 2025.12.24 | ₩3,491 | ₩3,531 | ₩3,210 | ₩3,263 | -6.51% | 2.2만 |
|---|
| 2025.12.23 | ₩3,290 | ₩3,611 | ₩3,290 | ₩3,370 | +2.44% | 9.2만 |
|---|
| 2025.12.22 | ₩3,758 | ₩3,860 | ₩3,370 | ₩3,450 | -8.19% | 8.3만 |
|---|
| 2025.12.19 | ₩3,236 | ₩3,745 | ₩3,156 | ₩3,745 | +15.70% | 13만 |
|---|
| 2025.12.18 | ₩3,089 | ₩3,176 | ₩3,049 | ₩3,103 | +0.43% | 1.1만 |
|---|
| 2025.12.17 | ₩3,250 | ₩3,410 | ₩3,022 | ₩3,022 | -7.00% | 2.9만 |
|---|
| 2025.12.16 | ₩3,517 | ₩3,611 | ₩3,317 | ₩3,317 | -5.70% | 3.5만 |
|---|
| 2025.12.15 | ₩3,584 | ₩3,638 | ₩3,504 | ₩3,504 | -2.24% | 6.9만 |
|---|
| 2025.12.12 | ₩3,531 | ₩3,544 | ₩3,504 | ₩3,517 | -0.38% | 1.6만 |
|---|
| 2025.12.11 | ₩3,691 | ₩3,878 | ₩3,504 | ₩3,557 | -3.62% | 3만 |
|---|
| 2025.12.10 | ₩3,504 | ₩3,838 | ₩3,504 | ₩3,571 | +1.91% | 2.4만 |
|---|
| 2025.12.09 | ₩3,491 | ₩3,592 | ₩3,410 | ₩3,531 | +1.15% | 1.2만 |
|---|
| 2025.12.08 | ₩3,678 | ₩3,678 | ₩3,491 | ₩3,571 | -2.91% | 2.8만 |
|---|
| 2025.12.05 | ₩3,705 | ₩3,793 | ₩3,571 | ₩3,571 | -3.61% | 1.8만 |
|---|
| 2025.12.04 | ₩3,638 | ₩3,745 | ₩3,598 | ₩3,691 | +1.47% | 2.2만 |
|---|
| 2025.12.03 | ₩3,598 | ₩3,778 | ₩3,524 | ₩3,735 | +3.83% | 1.6만 |
|---|
| 2025.12.02 | ₩3,531 | ₩3,718 | ₩3,437 | ₩3,584 | +1.52% | 2만 |
|---|
| 2025.12.01 | ₩3,758 | ₩3,758 | ₩3,454 | ₩3,504 | -6.76% | 1.9만 |
|---|
| 2025.11.28 | ₩3,985 | ₩3,985 | ₩3,678 | ₩3,785 | -5.03% | 2.6만 |
|---|
| 2025.11.26 | ₩3,424 | ₩3,905 | ₩3,357 | ₩3,878 | +13.28% | 9.1만 |
|---|
| 2025.11.25 | ₩3,798 | ₩3,812 | ₩3,400 | ₩3,437 | -9.51% | 6.6만 |
|---|
| 2025.11.24 | ₩3,397 | ₩3,985 | ₩3,397 | ₩3,624 | +6.69% | 6.2만 |
|---|
| 2025.11.21 | ₩3,290 | ₩3,598 | ₩3,076 | ₩3,277 | -0.41% | 2.5만 |
|---|
| 2025.11.20 | ₩3,143 | ₩3,691 | ₩3,116 | ₩3,330 | +5.96% | 9만 |
|---|
| 2025.11.19 | ₩3,170 | ₩3,290 | ₩3,022 | ₩3,170 | 0.00% | 5.6만 |
|---|
| 2025.11.18 | ₩2,956 | ₩3,265 | ₩2,942 | ₩3,156 | +6.79% | 3.4만 |
|---|
| 2025.11.17 | ₩2,929 | ₩3,125 | ₩2,862 | ₩2,902 | -0.91% | 1.7만 |
|---|
| 2025.11.14 | ₩2,956 | ₩3,120 | ₩2,835 | ₩3,022 | +2.26% | 3.9만 |
|---|
| 2025.11.13 | ₩3,343 | ₩3,504 | ₩2,929 | ₩2,942 | -12.00% | 10.4만 |
|---|
| 2025.11.12 | ₩3,410 | ₩4,133 | ₩3,343 | ₩3,437 | +0.78% | 5.7만 |
|---|
| 2025.11.11 | ₩4,079 | ₩4,079 | ₩3,410 | ₩3,477 | -14.75% | 4.8만 |
|---|
| 2025.11.10 | ₩4,119 | ₩4,280 | ₩3,919 | ₩4,026 | -2.27% | 2.1만 |
|---|
| 2025.11.07 | ₩4,333 | ₩4,534 | ₩3,932 | ₩4,039 | -6.79% | 5.8만 |
|---|
| 2025.11.06 | ₩5,670 | ₩6,005 | ₩4,346 | ₩4,413 | -22.17% | 35만 |
|---|
| 2025.11.05 | ₩4,962 | ₩5,225 | ₩4,815 | ₩4,815 | -2.96% | 2.7만 |
|---|
| 2025.11.04 | ₩5,193 | ₩5,323 | ₩4,936 | ₩4,995 | -3.81% | 4.8만 |
|---|
| 2025.11.03 | ₩5,483 | ₩5,517 | ₩5,283 | ₩5,350 | -2.44% | 2.8만 |
|---|
| 2025.10.31 | ₩5,503 | ₩5,777 | ₩5,336 | ₩5,483 | -0.36% | 1.9만 |
|---|
| 2025.10.30 | ₩5,176 | ₩5,711 | ₩5,142 | ₩5,617 | +8.53% | 6.1만 |
|---|
| 2025.10.29 | ₩5,510 | ₩5,804 | ₩5,182 | ₩5,336 | -3.16% | 4.3만 |
|---|
| 2025.10.28 | ₩5,764 | ₩5,764 | ₩5,577 | ₩5,684 | -1.39% | 1.9만 |
|---|
| 2025.10.27 | ₩6,125 | ₩6,125 | ₩5,724 | ₩5,737 | -6.33% | 3.1만 |
|---|
| 2025.10.24 | ₩6,032 | ₩6,072 | ₩5,804 | ₩6,005 | -0.44% | 4.2만 |
|---|
| 2025.10.23 | ₩6,045 | ₩6,406 | ₩5,791 | ₩5,951 | -1.55% | 2.4만 |
|---|
| 2025.10.22 | ₩6,124 | ₩6,310 | ₩5,811 | ₩5,991 | -2.16% | 1.6만 |
|---|
| 2025.10.21 | ₩6,132 | ₩6,312 | ₩5,951 | ₩6,032 | -1.64% | 1.9만 |
|---|
| 2025.10.20 | ₩5,831 | ₩6,179 | ₩5,751 | ₩6,179 | +5.96% | 3.1만 |
|---|
| 2025.10.17 | ₩5,751 | ₩5,910 | ₩5,565 | ₩5,844 | +1.63% | 2.3만 |
|---|
| 2025.10.16 | ₩6,700 | ₩6,834 | ₩5,617 | ₩5,724 | -14.57% | 7.6만 |
|---|
| 2025.10.15 | ₩7,182 | ₩7,317 | ₩6,446 | ₩6,794 | -5.40% | 10.1만 |
|---|
| 2025.10.14 | ₩7,543 | ₩7,824 | ₩7,182 | ₩7,182 | -4.79% | 5.1만 |
|---|
| 2025.10.13 | ₩7,235 | ₩7,891 | ₩7,088 | ₩7,891 | +9.06% | 5.9만 |
|---|
| 2025.10.10 | ₩7,891 | ₩8,319 | ₩7,155 | ₩7,235 | -8.31% | 8.5만 |
|---|