시장 데이터를 불러오는 중
전체 종목
Falcon's Beyond Global, Inc. - Class A Common Stock 과거 주가
Falcon's Beyond Global, Inc. - Class A Common Stock · FBYD · NASDAQ
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Falcon's Beyond Global, Inc. - Class A Common Stock · FBYD · NASDAQ
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,897 | ₩12,098 | ₩11,763 | ₩11,951 | +0.45% | 7.4만 |
| 2026.10.08 | ₩11,549 | ₩12,581 | ₩11,535 | ₩11,817 | +2.32% | 5.8만 |
| 2026.10.07 | ₩11,589 | ₩11,971 | ₩11,445 | ₩11,589 | 0.00% | 5.2만 |
| 2026.10.06 | ₩10,932 | ₩12,194 | ₩10,932 | ₩11,763 | +7.61% | 6.8만 |
| 2026.10.05 | ₩11,361 | ₩11,428 | ₩10,610 | ₩10,932 | -3.78% | 7.7만 |
| 2026.10.02 | ₩11,508 | ₩11,844 | ₩11,186 | ₩11,488 | -0.17% | 19.9만 |
| 2026.10.01 | ₩11,361 | ₩11,884 | ₩10,797 | ₩11,428 | +0.59% | 18.4만 |
| 2026.09.30 | ₩11,347 | ₩11,602 | ₩10,618 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,334 |
| -0.12% |
| 11.7만 |
| 2026.09.29 | ₩11,119 | ₩11,522 | ₩10,708 | ₩11,253 | +1.21% | 14.1만 |
|---|
| 2026.09.28 | ₩9,858 | ₩11,320 | ₩9,818 | ₩11,213 | +13.74% | 10.5만 |
|---|
| 2026.09.25 | ₩9,054 | ₩10,113 | ₩8,946 | ₩9,966 | +10.07% | 9.7만 |
|---|
| 2026.09.24 | ₩8,946 | ₩9,282 | ₩8,571 | ₩9,054 | +1.20% | 9.3만 |
|---|
| 2026.09.23 | ₩9,322 | ₩9,322 | ₩8,631 | ₩8,960 | -3.88% | 7.2만 |
|---|
| 2026.09.22 | ₩9,094 | ₩9,671 | ₩9,040 | ₩9,389 | +3.24% | 11.7만 |
|---|
| 2026.09.21 | ₩9,201 | ₩9,268 | ₩8,531 | ₩9,107 | -1.02% | 9.8만 |
|---|
| 2026.09.18 | ₩9,174 | ₩10,368 | ₩9,094 | ₩9,335 | +1.75% | 58.5만 |
|---|
| 2026.09.17 | ₩9,376 | ₩9,724 | ₩8,960 | ₩9,215 | -1.72% | 7.5만 |
|---|
| 2026.09.16 | ₩9,389 | ₩10,087 | ₩9,148 | ₩9,402 | +0.14% | 15.3만 |
|---|
| 2026.09.15 | ₩9,134 | ₩9,510 | ₩8,870 | ₩9,322 | +2.06% | 11.5만 |
|---|
| 2026.09.14 | ₩8,262 | ₩9,295 | ₩8,262 | ₩9,201 | +11.36% | 16.1만 |
|---|
| 2026.09.11 | ₩9,148 | ₩9,443 | ₩8,075 | ₩8,303 | -9.24% | 21.8만 |
|---|
| 2026.09.10 | ₩9,738 | ₩9,939 | ₩8,316 | ₩8,906 | -8.54% | 21.3만 |
|---|
| 2026.09.09 | ₩10,958 | ₩10,958 | ₩9,684 | ₩9,872 | -9.91% | 13.3만 |
|---|
| 2026.09.08 | ₩10,878 | ₩11,689 | ₩10,422 | ₩10,824 | -0.49% | 28.5만 |
|---|
| 2026.09.04 | ₩10,516 | ₩11,227 | ₩10,502 | ₩10,918 | +3.83% | 6.3만 |
|---|
| 2026.09.03 | ₩10,489 | ₩10,921 | ₩10,113 | ₩10,717 | +2.17% | 11.2만 |
|---|
| 2026.09.02 | ₩9,966 | ₩10,469 | ₩9,470 | ₩10,328 | +3.63% | 20.8만 |
|---|
| 2026.09.01 | ₩12,353 | ₩12,353 | ₩9,537 | ₩10,046 | -18.68% | 18.8만 |
|---|
| 2026.08.31 | ₩12,970 | ₩13,145 | ₩11,911 | ₩11,991 | -7.55% | 14.6만 |
|---|
| 2026.08.28 | ₩13,399 | ₩13,882 | ₩13,145 | ₩13,239 | -1.20% | 7.7만 |
|---|
| 2026.08.27 | ₩13,748 | ₩14,515 | ₩13,373 | ₩13,399 | -2.54% | 7.3만 |
|---|
| 2026.08.26 | ₩15,103 | ₩15,103 | ₩13,748 | ₩13,775 | -8.79% | 7만 |
|---|
| 2026.08.25 | ₩14,821 | ₩15,183 | ₩14,084 | ₩15,103 | +1.90% | 7.4만 |
|---|
| 2026.08.24 | ₩14,379 | ₩15,425 | ₩13,869 | ₩14,499 | +0.84% | 6.7만 |
|---|
| 2026.08.21 | ₩14,379 | ₩14,741 | ₩13,896 | ₩14,271 | -0.75% | 8.7만 |
|---|
| 2026.08.20 | ₩14,674 | ₩15,103 | ₩14,231 | ₩14,285 | -2.65% | 5.5만 |
|---|
| 2026.08.19 | ₩14,312 | ₩15,049 | ₩14,312 | ₩14,674 | +2.53% | 7.2만 |
|---|
| 2026.08.18 | ₩13,628 | ₩14,674 | ₩13,628 | ₩14,124 | +3.64% | 5.7만 |
|---|
| 2026.08.17 | ₩13,399 | ₩14,982 | ₩13,257 | ₩13,628 | +1.70% | 8.6만 |
|---|
| 2026.08.14 | ₩14,137 | ₩14,137 | ₩13,145 | ₩13,225 | -6.45% | 5.9만 |
|---|
| 2026.08.13 | ₩13,279 | ₩13,882 | ₩13,078 | ₩13,735 | +3.43% | 7.6만 |
|---|
| 2026.08.12 | ₩13,440 | ₩13,795 | ₩13,359 | ₩13,413 | -0.20% | 4.5만 |
|---|
| 2026.08.11 | ₩12,823 | ₩13,513 | ₩12,407 | ₩13,359 | +4.18% | 4.7만 |
|---|
| 2026.08.10 | ₩13,440 | ₩13,768 | ₩12,608 | ₩12,742 | -5.19% | 4.4만 |
|---|
| 2026.08.07 | ₩13,292 | ₩13,856 | ₩12,876 | ₩13,507 | +1.61% | 10.5만 |
|---|
| 2026.08.06 | ₩12,850 | ₩13,399 | ₩12,687 | ₩13,185 | +2.61% | 9.3만 |
|---|
| 2026.08.05 | ₩12,890 | ₩13,104 | ₩12,165 | ₩12,876 | -0.10% | 21.1만 |
|---|
| 2026.08.04 | ₩13,346 | ₩14,077 | ₩12,514 | ₩12,648 | -5.23% | 14.7만 |
|---|
| 2026.08.03 | ₩13,440 | ₩13,990 | ₩12,890 | ₩13,426 | -0.10% | 17.8만 |
|---|
| 2026.07.31 | ₩13,171 | ₩13,520 | ₩12,501 | ₩13,332 | +1.22% | 16만 |
|---|
| 2026.07.30 | ₩13,882 | ₩14,177 | ₩13,024 | ₩13,292 | -4.25% | 9.8만 |
|---|
| 2026.07.29 | ₩14,231 | ₩15,043 | ₩13,453 | ₩13,775 | -3.20% | 11.3만 |
|---|
| 2026.07.28 | ₩14,084 | ₩14,741 | ₩13,265 | ₩14,084 | 0.00% | 7.9만 |
|---|
| 2026.07.27 | ₩14,204 | ₩15,049 | ₩13,359 | ₩14,030 | -1.23% | 5.8만 |
|---|
| 2026.07.24 | ₩14,338 | ₩14,902 | ₩14,003 | ₩14,070 | -1.87% | 8.4만 |
|---|
| 2026.07.23 | ₩13,963 | ₩14,432 | ₩13,440 | ₩14,137 | +1.25% | 9.4만 |
|---|
| 2026.07.22 | ₩14,030 | ₩14,271 | ₩13,225 | ₩14,057 | +0.19% | 14.4만 |
|---|
| 2026.07.21 | ₩14,405 | ₩15,170 | ₩14,037 | ₩14,117 | -2.00% | 12.5만 |
|---|
| 2026.07.20 | ₩14,754 | ₩16,002 | ₩13,802 | ₩14,526 | -1.55% | 17.8만 |
|---|
| 2026.07.17 | ₩16,203 | ₩16,203 | ₩13,024 | ₩14,888 | -8.11% | 29.1만 |
|---|
| 2026.07.16 | ₩16,619 | ₩17,555 | ₩15,935 | ₩16,417 | -1.21% | 13.3만 |
|---|
| 2026.07.15 | ₩14,298 | ₩18,067 | ₩14,097 | ₩16,806 | +17.54% | 25.7만 |
|---|
| 2026.07.14 | ₩17,557 | ₩17,557 | ₩14,231 | ₩14,379 | -18.11% | 18.1만 |
|---|
| 2026.07.13 | ₩19,489 | ₩19,489 | ₩17,206 | ₩17,531 | -10.05% | 12.2만 |
|---|
| 2026.07.10 | ₩20,549 | ₩21,025 | ₩17,812 | ₩19,757 | -3.85% | 17.4만 |
|---|
| 2026.07.09 | ₩23,486 | ₩24,385 | ₩19,965 | ₩20,575 | -12.39% | 12.4만 |
|---|
| 2026.07.08 | ₩25,243 | ₩25,900 | ₩23,097 | ₩23,754 | -5.90% | 7만 |
|---|
| 2026.07.07 | ₩26,490 | ₩26,718 | ₩23,875 | ₩25,189 | -4.91% | 14.8만 |
|---|
| 2026.07.06 | ₩25,672 | ₩26,718 | ₩25,028 | ₩26,584 | +3.55% | 10.2만 |
|---|
| 2026.07.02 | ₩26,075 | ₩26,249 | ₩22,849 | ₩25,793 | -1.08% | 13.9만 |
|---|
| 2026.07.01 | ₩24,331 | ₩26,826 | ₩23,540 | ₩26,423 | +8.60% | 32.1만 |
|---|
| 2026.06.30 | ₩22,668 | ₩24,318 | ₩22,185 | ₩24,036 | +6.04% | 11.4만 |
|---|
| 2026.06.29 | ₩20,307 | ₩23,674 | ₩19,154 | ₩22,668 | +11.62% | 16.1만 |
|---|
| 2026.06.26 | ₩23,151 | ₩24,358 | ₩19,583 | ₩21,501 | -7.13% | 178.2만 |
|---|
| 2026.06.25 | ₩23,124 | ₩24,720 | ₩22,279 | ₩22,614 | -2.20% | 11.5만 |
|---|
| 2026.06.24 | ₩23,942 | ₩24,921 | ₩22,641 | ₩23,218 | -3.03% | 17.9만 |
|---|
| 2026.06.23 | ₩21,461 | ₩24,593 | ₩20,897 | ₩23,976 | +11.72% | 10.7만 |
|---|
| 2026.06.22 | ₩22,011 | ₩22,037 | ₩20,562 | ₩21,809 | -0.91% | 5.4만 |
|---|
| 2026.06.18 | ₩22,091 | ₩22,440 | ₩20,589 | ₩22,011 | -0.36% | 12.1만 |
|---|
| 2026.06.17 | ₩21,112 | ₩21,769 | ₩20,589 | ₩21,273 | +0.76% | 6.7만 |
|---|
| 2026.06.16 | ₩20,079 | ₩21,595 | ₩19,932 | ₩21,112 | +5.14% | 11.6만 |
|---|
| 2026.06.15 | ₩19,797 | ₩20,119 | ₩19,315 | ₩19,878 | +0.41% | 4.7만 |
|---|
| 2026.06.12 | ₩18,778 | ₩20,025 | ₩18,778 | ₩19,797 | +5.43% | 3만 |
|---|
| 2026.06.11 | ₩19,408 | ₩19,618 | ₩18,054 | ₩19,019 | -2.00% | 3.4만 |
|---|
| 2026.06.10 | ₩18,778 | ₩19,985 | ₩18,684 | ₩19,234 | +2.43% | 4.9만 |
|---|
| 2026.06.09 | ₩18,201 | ₩20,119 | ₩18,201 | ₩19,650 | +7.96% | 4.8만 |
|---|
| 2026.06.08 | ₩19,730 | ₩19,730 | ₩18,101 | ₩18,416 | -6.66% | 4.4만 |
|---|
| 2026.06.05 | ₩20,455 | ₩21,461 | ₩19,328 | ₩19,690 | -3.74% | 6.2만 |
|---|
| 2026.06.04 | ₩19,180 | ₩20,790 | ₩18,841 | ₩20,414 | +6.43% | 5.8만 |
|---|
| 2026.06.03 | ₩20,307 | ₩20,622 | ₩17,759 | ₩18,885 | -7.00% | 5.7만 |
|---|
| 2026.06.02 | ₩19,556 | ₩21,139 | ₩19,556 | ₩20,642 | +5.56% | 3.6만 |
|---|
| 2026.06.01 | ₩20,495 | ₩22,789 | ₩18,899 | ₩19,999 | -2.42% | 6.3만 |
|---|
| 2026.05.29 | ₩19,744 | ₩21,273 | ₩18,349 | ₩20,790 | +5.30% | 9.6만 |
|---|
| 2026.05.28 | ₩19,717 | ₩20,803 | ₩19,167 | ₩19,999 | +1.43% | 9만 |
|---|
| 2026.05.27 | ₩20,575 | ₩23,238 | ₩19,636 | ₩19,757 | -3.98% | 6.2만 |
|---|
| 2026.05.26 | ₩21,098 | ₩21,662 | ₩20,347 | ₩20,777 | -1.53% | 17만 |
|---|
| 2026.05.22 | ₩24,868 | ₩29,334 | ₩22,037 | ₩22,212 | -10.68% | 27.3만 |
|---|
| 2026.05.21 | ₩18,751 | ₩26,155 | ₩18,094 | ₩25,619 | +36.62% | 21.3만 |
|---|
| 2026.05.20 | ₩17,812 | ₩19,891 | ₩17,812 | ₩18,751 | +5.27% | 8.4만 |
|---|
| 2026.05.19 | ₩14,727 | ₩18,148 | ₩14,727 | ₩17,806 | +20.90% | 13.2만 |
|---|
| 2026.05.18 | ₩14,620 | ₩15,378 | ₩13,923 | ₩14,955 | +2.29% | 5.5만 |
|---|
| 2026.05.15 | ₩14,888 | ₩16,569 | ₩14,151 | ₩14,151 | -4.95% | 7.5만 |
|---|
| 2026.05.14 | ₩13,373 | ₩15,220 | ₩13,104 | ₩15,170 | +13.44% | 5.5만 |
|---|
| 2026.05.13 | ₩14,097 | ₩15,322 | ₩13,064 | ₩13,225 | -6.18% | 6.2만 |
|---|
| 2026.05.12 | ₩14,459 | ₩16,082 | ₩14,075 | ₩14,553 | +0.65% | 8.6만 |
|---|
| 2026.05.11 | ₩15,774 | ₩16,062 | ₩13,856 | ₩14,459 | -8.33% | 6.7만 |
|---|
| 2026.05.08 | ₩16,364 | ₩16,538 | ₩15,492 | ₩15,626 | -4.51% | 5만 |
|---|
| 2026.05.07 | ₩15,452 | ₩17,893 | ₩15,452 | ₩16,739 | +8.33% | 6.6만 |
|---|
| 2026.05.06 | ₩17,008 | ₩17,531 | ₩16,069 | ₩16,095 | -5.36% | 6.7만 |
|---|
| 2026.05.05 | ₩18,215 | ₩19,308 | ₩17,490 | ₩17,651 | -3.09% | 5.8만 |
|---|
| 2026.05.04 | ₩21,729 | ₩23,124 | ₩18,121 | ₩18,208 | -16.20% | 7.2만 |
|---|
| 2026.05.01 | ₩22,802 | ₩23,473 | ₩20,267 | ₩21,715 | -4.76% | 4.5만 |
|---|
| 2026.04.30 | ₩22,493 | ₩24,143 | ₩22,292 | ₩22,695 | +0.89% | 5.6만 |
|---|
| 2026.04.29 | ₩23,781 | ₩24,143 | ₩21,607 | ₩22,158 | -6.82% | 6만 |
|---|
| 2026.04.28 | ₩22,480 | ₩24,130 | ₩22,480 | ₩23,794 | +5.85% | 7.3만 |
|---|
| 2026.04.27 | ₩19,972 | ₩23,043 | ₩19,972 | ₩22,856 | +14.44% | 5.9만 |
|---|
| 2026.04.24 | ₩20,401 | ₩21,045 | ₩18,926 | ₩20,616 | +1.05% | 5.5만 |
|---|
| 2026.04.23 | ₩20,938 | ₩22,480 | ₩20,629 | ₩21,045 | +0.51% | 8.6만 |
|---|
| 2026.04.22 | ₩18,738 | ₩22,756 | ₩18,738 | ₩20,790 | +10.95% | 15.1만 |
|---|
| 2026.04.21 | ₩18,107 | ₩19,058 | ₩17,511 | ₩18,537 | +2.37% | 6만 |
|---|
| 2026.04.20 | ₩18,107 | ₩18,639 | ₩17,222 | ₩18,040 | -0.37% | 10.9만 |
|---|
| 2026.04.17 | ₩16,297 | ₩19,932 | ₩15,700 | ₩18,201 | +11.69% | 8.2만 |
|---|
| 2026.04.16 | ₩14,768 | ₩17,256 | ₩14,124 | ₩16,163 | +9.45% | 11.8만 |
|---|
| 2026.04.15 | ₩15,854 | ₩16,605 | ₩14,271 | ₩14,486 | -8.63% | 6.8만 |
|---|
| 2026.04.14 | ₩16,914 | ₩17,316 | ₩15,599 | ₩15,867 | -6.19% | 5.5만 |
|---|
| 2026.04.13 | ₩16,256 | ₩17,598 | ₩15,613 | ₩17,021 | +4.70% | 7.4만 |
|---|
| 2026.04.10 | ₩14,513 | ₩16,411 | ₩13,869 | ₩16,337 | +12.57% | 7.3만 |
|---|
| 2026.04.09 | ₩14,929 | ₩15,385 | ₩14,359 | ₩14,513 | -2.79% | 4.9만 |
|---|
| 2026.04.08 | ₩16,712 | ₩17,001 | ₩14,285 | ₩15,036 | -10.03% | 8.2만 |
|---|
| 2026.04.07 | ₩15,747 | ₩16,169 | ₩14,821 | ₩15,948 | +1.28% | 6.5만 |
|---|
| 2026.04.06 | ₩14,969 | ₩17,209 | ₩14,969 | ₩16,337 | +9.14% | 7만 |
|---|
| 2026.04.02 | ₩16,028 | ₩17,240 | ₩13,185 | ₩15,130 | -5.61% | 14.2만 |
|---|
| 2026.04.01 | ₩18,644 | ₩19,120 | ₩15,584 | ₩16,297 | -12.59% | 18.3만 |
|---|
| 2026.03.31 | ₩16,417 | ₩21,005 | ₩15,639 | ₩18,912 | +15.20% | 41.5만 |
|---|
| 2026.03.30 | ₩12,970 | ₩16,082 | ₩12,549 | ₩16,015 | +23.47% | 22.3만 |
|---|
| 2026.03.27 | ₩11,723 | ₩13,279 | ₩11,039 | ₩12,917 | +10.18% | 12.4만 |
|---|
| 2026.03.26 | ₩10,087 | ₩12,702 | ₩10,087 | ₩11,696 | +15.96% | 16.6만 |
|---|
| 2026.03.25 | ₩8,678 | ₩10,301 | ₩8,678 | ₩10,301 | +18.70% | 7.2만 |
|---|
| 2026.03.24 | ₩8,987 | ₩9,476 | ₩8,584 | ₩8,678 | -3.43% | 5.5만 |
|---|
| 2026.03.23 | ₩9,711 | ₩10,140 | ₩8,718 | ₩9,040 | -6.91% | 7.4만 |
|---|
| 2026.03.20 | ₩8,517 | ₩9,912 | ₩7,954 | ₩9,698 | +13.86% | 32.2만 |
|---|
| 2026.03.19 | ₩8,973 | ₩9,853 | ₩7,974 | ₩8,209 | -8.52% | 14.5만 |
|---|
| 2026.03.18 | ₩10,395 | ₩10,589 | ₩8,866 | ₩8,960 | -13.81% | 11.7만 |
|---|
| 2026.03.17 | ₩10,154 | ₩11,897 | ₩10,154 | ₩10,569 | +4.10% | 13.8만 |
|---|
| 2026.03.16 | ₩9,255 | ₩10,596 | ₩9,221 | ₩10,019 | +8.26% | 6.1만 |
|---|
| 2026.03.13 | ₩9,335 | ₩9,491 | ₩9,107 | ₩9,121 | -2.30% | 2.9만 |
|---|
| 2026.03.12 | ₩8,356 | ₩9,604 | ₩8,356 | ₩9,201 | +10.11% | 9.4만 |
|---|
| 2026.03.11 | ₩8,168 | ₩8,765 | ₩8,168 | ₩8,504 | +4.11% | 6.4만 |
|---|
| 2026.03.10 | ₩8,396 | ₩9,000 | ₩8,182 | ₩8,370 | -0.32% | 6.8만 |
|---|
| 2026.03.09 | ₩9,161 | ₩9,443 | ₩8,396 | ₩8,396 | -8.35% | 5.6만 |
|---|
| 2026.03.06 | ₩9,926 | ₩9,926 | ₩8,920 | ₩9,443 | -4.86% | 11.9만 |
|---|
| 2026.03.05 | ₩11,052 | ₩11,052 | ₩9,926 | ₩10,006 | -9.47% | 13만 |
|---|
| 2026.03.04 | ₩9,966 | ₩11,307 | ₩9,389 | ₩10,972 | +10.09% | 11.9만 |
|---|
| 2026.03.03 | ₩9,067 | ₩9,979 | ₩8,244 | ₩9,952 | +9.76% | 11.1만 |
|---|
| 2026.03.02 | ₩8,222 | ₩9,845 | ₩8,222 | ₩9,228 | +12.23% | 15.7만 |
|---|
| 2026.02.27 | ₩8,021 | ₩9,174 | ₩7,686 | ₩8,692 | +8.36% | 10.8만 |
|---|
| 2026.02.26 | ₩7,592 | ₩8,987 | ₩7,538 | ₩8,048 | +6.01% | 10.4만 |
|---|
| 2026.02.25 | ₩6,706 | ₩7,820 | ₩6,485 | ₩7,592 | +13.20% | 9.7만 |
|---|
| 2026.02.24 | ₩6,170 | ₩6,820 | ₩6,029 | ₩6,680 | +8.26% | 8.5만 |
|---|
| 2026.02.23 | ₩5,553 | ₩6,264 | ₩5,486 | ₩6,210 | +11.84% | 8만 |
|---|
| 2026.02.20 | ₩5,955 | ₩6,277 | ₩5,499 | ₩5,674 | -4.73% | 9.8만 |
|---|
| 2026.02.19 | ₩5,365 | ₩6,170 | ₩5,365 | ₩5,996 | +11.75% | 9.7만 |
|---|
| 2026.02.18 | ₩5,741 | ₩6,197 | ₩5,385 | ₩5,392 | -6.07% | 15.7만 |
|---|
| 2026.02.17 | ₩6,250 | ₩6,398 | ₩5,459 | ₩5,821 | -6.87% | 14.8만 |
|---|
| 2026.02.13 | ₩5,338 | ₩6,827 | ₩5,325 | ₩6,163 | +15.45% | 16.3만 |
|---|
| 2026.02.12 | ₩5,580 | ₩5,774 | ₩4,976 | ₩5,238 | -6.13% | 13만 |
|---|
| 2026.02.11 | ₩6,210 | ₩6,317 | ₩5,191 | ₩5,580 | -10.15% | 11.7만 |
|---|
| 2026.02.10 | ₩7,350 | ₩7,652 | ₩5,982 | ₩6,103 | -16.97% | 13.1만 |
|---|
| 2026.02.09 | ₩7,605 | ₩7,605 | ₩7,002 | ₩7,243 | -4.76% | 10.5만 |
|---|
| 2026.02.06 | ₩7,015 | ₩7,619 | ₩6,787 | ₩7,297 | +4.02% | 10.6만 |
|---|
| 2026.02.05 | ₩7,726 | ₩7,914 | ₩6,706 | ₩6,774 | -12.33% | 13.9만 |
|---|
| 2026.02.04 | ₩7,820 | ₩8,068 | ₩7,565 | ₩8,008 | +2.40% | 8.4만 |
|---|
| 2026.02.03 | ₩7,927 | ₩8,048 | ₩7,585 | ₩7,967 | +0.51% | 5.7만 |
|---|
| 2026.02.02 | ₩7,900 | ₩8,341 | ₩7,377 | ₩8,048 | +1.87% | 11.2만 |
|---|
| 2026.01.30 | ₩7,055 | ₩8,853 | ₩7,055 | ₩8,008 | +13.50% | 38.3만 |
|---|
| 2026.01.29 | ₩7,391 | ₩7,558 | ₩7,109 | ₩7,116 | -3.72% | 11.6만 |
|---|
| 2026.01.28 | ₩8,987 | ₩9,738 | ₩6,934 | ₩7,256 | -19.25% | 25.7만 |
|---|
| 2026.01.27 | ₩7,887 | ₩9,398 | ₩7,887 | ₩8,987 | +13.95% | 15.4만 |
|---|
| 2026.01.26 | ₩9,255 | ₩9,537 | ₩7,793 | ₩7,873 | -14.93% | 12.5만 |
|---|
| 2026.01.23 | ₩8,048 | ₩10,176 | ₩8,048 | ₩9,241 | +14.83% | 20.2만 |
|---|
| 2026.01.22 | ₩8,075 | ₩8,783 | ₩7,739 | ₩8,088 | +0.17% | 13만 |
|---|
| 2026.01.21 | ₩8,423 | ₩9,079 | ₩7,031 | ₩8,128 | -3.50% | 20.7만 |
|---|
| 2026.01.20 | ₩9,121 | ₩9,201 | ₩8,531 | ₩8,557 | -6.18% | 15.3만 |
|---|
| 2026.01.16 | ₩9,268 | ₩9,574 | ₩8,423 | ₩8,906 | -3.91% | 10.4만 |
|---|
| 2026.01.15 | ₩11,455 | ₩11,455 | ₩8,705 | ₩9,107 | -20.49% | 22.7만 |
|---|
| 2026.01.14 | ₩12,367 | ₩13,416 | ₩10,462 | ₩11,535 | -6.72% | 16.8만 |
|---|
| 2026.01.13 | ₩13,091 | ₩13,218 | ₩12,125 | ₩12,286 | -6.15% | 4.9만 |
|---|
| 2026.01.12 | ₩15,076 | ₩15,076 | ₩13,118 | ₩13,118 | -12.99% | 10만 |
|---|
| 2026.01.09 | ₩17,169 | ₩17,370 | ₩14,312 | ₩15,250 | -11.17% | 20.1만 |
|---|
| 2026.01.08 | ₩17,464 | ₩18,248 | ₩17,053 | ₩17,316 | -0.84% | 6.7만 |
|---|
| 2026.01.07 | ₩18,912 | ₩18,912 | ₩16,780 | ₩17,578 | -7.06% | 6.5만 |
|---|
| 2026.01.06 | ₩18,174 | ₩18,832 | ₩17,437 | ₩18,832 | +3.62% | 7.1만 |
|---|
| 2026.01.05 | ₩18,912 | ₩20,213 | ₩18,255 | ₩18,456 | -2.41% | 9.6만 |
|---|
| 2026.01.02 | ₩20,039 | ₩20,347 | ₩18,751 | ₩19,113 | -4.62% | 7.3만 |
|---|
| 2025.12.31 | ₩22,131 | ₩23,231 | ₩19,851 | ₩20,133 | -9.03% | 27.5만 |
|---|
| 2025.12.30 | ₩22,829 | ₩24,023 | ₩21,286 | ₩21,850 | -4.29% | 5.3만 |
|---|
| 2025.12.29 | ₩22,064 | ₩23,620 | ₩22,064 | ₩22,789 | +3.28% | 4.7만 |
|---|
| 2025.12.26 | ₩23,982 | ₩23,982 | ₩20,481 | ₩22,748 | -5.15% | 11.1만 |
|---|
| 2025.12.24 | ₩22,775 | ₩25,096 | ₩22,366 | ₩24,626 | +8.13% | 9.8만 |
|---|
| 2025.12.23 | ₩24,733 | ₩25,176 | ₩21,052 | ₩22,493 | -9.06% | 15.3만 |
|---|
| 2025.12.22 | ₩23,473 | ₩25,069 | ₩20,897 | ₩24,572 | +4.69% | 20.3만 |
|---|
| 2025.12.19 | ₩20,267 | ₩24,639 | ₩19,154 | ₩24,170 | +19.26% | 169.7만 |
|---|
| 2025.12.18 | ₩16,592 | ₩20,978 | ₩16,471 | ₩20,160 | +21.50% | 20만 |
|---|
| 2025.12.17 | ₩16,122 | ₩19,274 | ₩15,794 | ₩16,726 | +3.74% | 13만 |
|---|
| 2025.12.16 | ₩16,176 | ₩16,621 | ₩15,485 | ₩16,095 | -0.50% | 11.6만 |
|---|
| 2025.12.15 | ₩15,438 | ₩17,933 | ₩15,438 | ₩16,786 | +8.73% | 15.3만 |
|---|
| 2025.12.12 | ₩17,651 | ₩18,349 | ₩13,775 | ₩15,090 | -14.51% | 11.4만 |
|---|
| 2025.12.11 | ₩22,708 | ₩23,473 | ₩15,908 | ₩17,799 | -21.62% | 24.3만 |
|---|
| 2025.12.10 | ₩24,881 | ₩25,981 | ₩22,145 | ₩22,708 | -8.73% | 16.8만 |
|---|
| 2025.12.09 | ₩26,410 | ₩28,033 | ₩24,546 | ₩25,082 | -5.03% | 8.2만 |
|---|
| 2025.12.08 | ₩28,020 | ₩28,100 | ₩25,699 | ₩26,276 | -6.22% | 6.2만 |
|---|
| 2025.12.05 | ₩26,665 | ₩29,508 | ₩25,576 | ₩26,960 | +1.11% | 11.3만 |
|---|
| 2025.12.04 | ₩23,526 | ₩28,301 | ₩23,489 | ₩26,356 | +12.03% | 13.2만 |
|---|
| 2025.12.03 | ₩28,167 | ₩32,191 | ₩23,473 | ₩24,787 | -12.00% | 34.6만 |
|---|
| 2025.12.02 | ₩22,990 | ₩38,924 | ₩22,990 | ₩27,899 | +21.35% | 73.2만 |
|---|
| 2025.12.01 | ₩27,718 | ₩27,926 | ₩22,228 | ₩23,164 | -16.43% | 11.3만 |
|---|
| 2025.11.28 | ₩21,863 | ₩30,300 | ₩21,863 | ₩27,389 | +25.28% | 12.7만 |
|---|
| 2025.11.26 | ₩18,912 | ₩25,283 | ₩18,899 | ₩22,104 | +16.88% | 11.3만 |
|---|
| 2025.11.25 | ₩17,718 | ₩20,790 | ₩17,209 | ₩19,180 | +8.25% | 12.1만 |
|---|
| 2025.11.24 | ₩16,377 | ₩18,443 | ₩16,197 | ₩17,839 | +8.93% | 9.8만 |
|---|
| 2025.11.21 | ₩16,954 | ₩17,423 | ₩16,377 | ₩16,377 | -3.40% | 1.7만 |
|---|
| 2025.11.20 | ₩17,853 | ₩18,429 | ₩17,034 | ₩17,048 | -4.51% | 1.3만 |
|---|
| 2025.11.19 | ₩17,960 | ₩18,107 | ₩16,686 | ₩17,893 | -0.37% | 2.6만 |
|---|
| 2025.11.18 | ₩16,243 | ₩19,293 | ₩16,028 | ₩17,960 | +10.57% | 4.4만 |
|---|
| 2025.11.17 | ₩15,626 | ₩16,391 | ₩15,264 | ₩16,002 | +2.40% | 1.7만 |
|---|
| 2025.11.14 | ₩16,055 | ₩16,686 | ₩15,326 | ₩15,841 | -1.34% | 2.9만 |
|---|
| 2025.11.13 | ₩16,364 | ₩16,773 | ₩15,985 | ₩16,391 | +0.16% | 1.7만 |
|---|
| 2025.11.12 | ₩17,946 | ₩18,322 | ₩15,398 | ₩16,283 | -9.27% | 4.4만 |
|---|
| 2025.11.11 | ₩18,631 | ₩19,449 | ₩17,571 | ₩17,866 | -4.10% | 7.1만 |
|---|
| 2025.11.10 | ₩18,885 | ₩19,315 | ₩18,443 | ₩18,644 | -1.28% | 5.2만 |
|---|
| 2025.11.07 | ₩17,933 | ₩19,449 | ₩17,437 | ₩19,449 | +8.45% | 5.2만 |
|---|
| 2025.11.06 | ₩17,021 | ₩18,040 | ₩16,935 | ₩17,973 | +5.59% | 6.5만 |
|---|
| 2025.11.05 | ₩16,042 | ₩17,155 | ₩15,961 | ₩17,155 | +6.94% | 3.4만 |
|---|
| 2025.11.04 | ₩15,411 | ₩17,008 | ₩15,411 | ₩16,538 | +7.31% | 4.4만 |
|---|
| 2025.11.03 | ₩14,741 | ₩15,948 | ₩14,203 | ₩15,398 | +4.46% | 2.4만 |
|---|
| 2025.10.31 | ₩14,379 | ₩14,754 | ₩14,084 | ₩14,593 | +1.49% | 7.2천 |
|---|
| 2025.10.30 | ₩14,110 | ₩14,815 | ₩13,762 | ₩14,607 | +3.52% | 7.1천 |
|---|
| 2025.10.29 | ₩14,097 | ₩14,918 | ₩13,721 | ₩14,392 | +2.09% | 3.2만 |
|---|
| 2025.10.28 | ₩13,413 | ₩14,817 | ₩13,413 | ₩13,936 | +3.90% | 8.1만 |
|---|
| 2025.10.27 | ₩14,084 | ₩14,112 | ₩13,158 | ₩13,815 | -1.90% | 1.7만 |
|---|
| 2025.10.24 | ₩16,122 | ₩16,122 | ₩13,748 | ₩14,218 | -11.81% | 3.5만 |
|---|
| 2025.10.23 | ₩14,204 | ₩16,699 | ₩14,204 | ₩16,122 | +13.50% | 6.7만 |
|---|
| 2025.10.22 | ₩15,170 | ₩15,318 | ₩14,365 | ₩14,660 | -3.36% | 3.1만 |
|---|
| 2025.10.21 | ₩13,949 | ₩16,095 | ₩12,622 | ₩15,277 | +9.52% | 10.4만 |
|---|
| 2025.10.20 | ₩15,103 | ₩15,465 | ₩12,072 | ₩12,689 | -15.99% | 8.3만 |
|---|
| 2025.10.17 | ₩14,204 | ₩14,835 | ₩13,654 | ₩13,923 | -1.98% | 2.1만 |
|---|
| 2025.10.16 | ₩15,760 | ₩16,176 | ₩13,721 | ₩14,043 | -10.89% | 7.1만 |
|---|
| 2025.10.15 | ₩17,155 | ₩17,839 | ₩15,921 | ₩16,337 | -4.77% | 1.5만 |
|---|
| 2025.10.14 | ₩16,605 | ₩17,611 | ₩16,226 | ₩16,860 | +1.53% | 3.1만 |
|---|
| 2025.10.13 | ₩16,967 | ₩17,437 | ₩16,109 | ₩16,873 | -0.55% | 1.1만 |
|---|
| 2025.10.10 | ₩17,115 | ₩17,262 | ₩16,793 | ₩16,967 | -0.86% | 1.8만 |
|---|