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 | ₩11,895 | ₩12,096 | ₩11,761 | ₩11,949 | +0.45% | 7.4만 |
| 2026.10.08 | ₩11,547 | ₩12,579 | ₩11,533 | ₩11,815 | +2.32% | 5.8만 |
| 2026.10.07 | ₩11,587 | ₩11,969 | ₩11,443 | ₩11,587 | 0.00% | 5.2만 |
| 2026.10.06 | ₩10,930 | ₩12,192 | ₩10,930 | ₩11,761 | +7.61% | 6.8만 |
| 2026.10.05 | ₩11,359 | ₩11,426 | ₩10,608 | ₩10,930 | -3.78% | 7.7만 |
| 2026.10.02 | ₩11,506 | ₩11,842 | ₩11,185 | ₩11,486 | -0.17% | 19.9만 |
| 2026.10.01 | ₩11,359 | ₩11,882 | ₩10,796 | ₩11,426 | +0.59% | 18.4만 |
| 2026.09.30 | ₩11,345 | ₩11,600 | ₩10,616 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,332 |
| -0.12% |
| 11.7만 |
| 2026.09.29 | ₩11,117 | ₩11,520 | ₩10,706 | ₩11,252 | +1.21% | 14.1만 |
|---|
| 2026.09.28 | ₩9,857 | ₩11,319 | ₩9,817 | ₩11,211 | +13.74% | 10.5만 |
|---|
| 2026.09.25 | ₩9,052 | ₩10,112 | ₩8,945 | ₩9,964 | +10.07% | 9.7만 |
|---|
| 2026.09.24 | ₩8,945 | ₩9,280 | ₩8,569 | ₩9,052 | +1.20% | 9.3만 |
|---|
| 2026.09.23 | ₩9,320 | ₩9,320 | ₩8,630 | ₩8,958 | -3.88% | 7.2만 |
|---|
| 2026.09.22 | ₩9,092 | ₩9,669 | ₩9,039 | ₩9,387 | +3.24% | 11.7만 |
|---|
| 2026.09.21 | ₩9,200 | ₩9,267 | ₩8,529 | ₩9,106 | -1.02% | 9.8만 |
|---|
| 2026.09.18 | ₩9,173 | ₩10,366 | ₩9,092 | ₩9,334 | +1.75% | 58.5만 |
|---|
| 2026.09.17 | ₩9,374 | ₩9,723 | ₩8,958 | ₩9,213 | -1.72% | 7.5만 |
|---|
| 2026.09.16 | ₩9,387 | ₩10,085 | ₩9,146 | ₩9,401 | +0.14% | 15.3만 |
|---|
| 2026.09.15 | ₩9,133 | ₩9,508 | ₩8,868 | ₩9,320 | +2.06% | 11.5만 |
|---|
| 2026.09.14 | ₩8,261 | ₩9,294 | ₩8,261 | ₩9,200 | +11.36% | 16.1만 |
|---|
| 2026.09.11 | ₩9,146 | ₩9,441 | ₩8,073 | ₩8,301 | -9.24% | 21.8만 |
|---|
| 2026.09.10 | ₩9,736 | ₩9,937 | ₩8,315 | ₩8,905 | -8.54% | 21.3만 |
|---|
| 2026.09.09 | ₩10,957 | ₩10,957 | ₩9,683 | ₩9,870 | -9.91% | 13.3만 |
|---|
| 2026.09.08 | ₩10,876 | ₩11,687 | ₩10,420 | ₩10,822 | -0.49% | 28.5만 |
|---|
| 2026.09.04 | ₩10,514 | ₩11,225 | ₩10,501 | ₩10,916 | +3.83% | 6.3만 |
|---|
| 2026.09.03 | ₩10,487 | ₩10,919 | ₩10,112 | ₩10,715 | +2.17% | 11.2만 |
|---|
| 2026.09.02 | ₩9,964 | ₩10,467 | ₩9,468 | ₩10,326 | +3.63% | 20.8만 |
|---|
| 2026.09.01 | ₩12,351 | ₩12,351 | ₩9,535 | ₩10,045 | -18.68% | 18.8만 |
|---|
| 2026.08.31 | ₩12,968 | ₩13,142 | ₩11,909 | ₩11,989 | -7.55% | 14.6만 |
|---|
| 2026.08.28 | ₩13,397 | ₩13,880 | ₩13,142 | ₩13,236 | -1.20% | 7.7만 |
|---|
| 2026.08.27 | ₩13,746 | ₩14,513 | ₩13,370 | ₩13,397 | -2.54% | 7.3만 |
|---|
| 2026.08.26 | ₩15,100 | ₩15,100 | ₩13,746 | ₩13,773 | -8.79% | 7만 |
|---|
| 2026.08.25 | ₩14,819 | ₩15,181 | ₩14,081 | ₩15,100 | +1.90% | 7.4만 |
|---|
| 2026.08.24 | ₩14,376 | ₩15,422 | ₩13,867 | ₩14,497 | +0.84% | 6.7만 |
|---|
| 2026.08.21 | ₩14,376 | ₩14,738 | ₩13,893 | ₩14,269 | -0.75% | 8.7만 |
|---|
| 2026.08.20 | ₩14,671 | ₩15,100 | ₩14,229 | ₩14,282 | -2.65% | 5.5만 |
|---|
| 2026.08.19 | ₩14,309 | ₩15,047 | ₩14,309 | ₩14,671 | +2.53% | 7.2만 |
|---|
| 2026.08.18 | ₩13,625 | ₩14,671 | ₩13,625 | ₩14,121 | +3.64% | 5.7만 |
|---|
| 2026.08.17 | ₩13,397 | ₩14,980 | ₩13,255 | ₩13,625 | +1.70% | 8.6만 |
|---|
| 2026.08.14 | ₩14,135 | ₩14,135 | ₩13,142 | ₩13,223 | -6.45% | 5.9만 |
|---|
| 2026.08.13 | ₩13,277 | ₩13,880 | ₩13,075 | ₩13,733 | +3.43% | 7.6만 |
|---|
| 2026.08.12 | ₩13,438 | ₩13,793 | ₩13,357 | ₩13,411 | -0.20% | 4.5만 |
|---|
| 2026.08.11 | ₩12,821 | ₩13,511 | ₩12,405 | ₩13,357 | +4.18% | 4.7만 |
|---|
| 2026.08.10 | ₩13,438 | ₩13,766 | ₩12,606 | ₩12,740 | -5.19% | 4.4만 |
|---|
| 2026.08.07 | ₩13,290 | ₩13,853 | ₩12,874 | ₩13,505 | +1.61% | 10.5만 |
|---|
| 2026.08.06 | ₩12,847 | ₩13,397 | ₩12,685 | ₩13,183 | +2.61% | 9.3만 |
|---|
| 2026.08.05 | ₩12,888 | ₩13,102 | ₩12,164 | ₩12,874 | -0.10% | 21.1만 |
|---|
| 2026.08.04 | ₩13,344 | ₩14,075 | ₩12,512 | ₩12,646 | -5.23% | 14.7만 |
|---|
| 2026.08.03 | ₩13,438 | ₩13,987 | ₩12,888 | ₩13,424 | -0.10% | 17.8만 |
|---|
| 2026.07.31 | ₩13,169 | ₩13,518 | ₩12,499 | ₩13,330 | +1.22% | 16만 |
|---|
| 2026.07.30 | ₩13,880 | ₩14,175 | ₩13,022 | ₩13,290 | -4.25% | 9.8만 |
|---|
| 2026.07.29 | ₩14,229 | ₩15,040 | ₩13,451 | ₩13,773 | -3.20% | 11.3만 |
|---|
| 2026.07.28 | ₩14,081 | ₩14,738 | ₩13,263 | ₩14,081 | 0.00% | 7.9만 |
|---|
| 2026.07.27 | ₩14,202 | ₩15,047 | ₩13,357 | ₩14,028 | -1.23% | 5.8만 |
|---|
| 2026.07.24 | ₩14,336 | ₩14,899 | ₩14,001 | ₩14,068 | -1.87% | 8.4만 |
|---|
| 2026.07.23 | ₩13,961 | ₩14,430 | ₩13,438 | ₩14,135 | +1.25% | 9.4만 |
|---|
| 2026.07.22 | ₩14,028 | ₩14,269 | ₩13,223 | ₩14,054 | +0.19% | 14.4만 |
|---|
| 2026.07.21 | ₩14,403 | ₩15,168 | ₩14,034 | ₩14,115 | -2.00% | 12.5만 |
|---|
| 2026.07.20 | ₩14,752 | ₩15,999 | ₩13,800 | ₩14,524 | -1.55% | 17.8만 |
|---|
| 2026.07.17 | ₩16,200 | ₩16,200 | ₩13,022 | ₩14,886 | -8.11% | 29.1만 |
|---|
| 2026.07.16 | ₩16,616 | ₩17,552 | ₩15,932 | ₩16,415 | -1.21% | 13.3만 |
|---|
| 2026.07.15 | ₩14,296 | ₩18,064 | ₩14,095 | ₩16,804 | +17.54% | 25.7만 |
|---|
| 2026.07.14 | ₩17,555 | ₩17,555 | ₩14,229 | ₩14,376 | -18.11% | 18.1만 |
|---|
| 2026.07.13 | ₩19,486 | ₩19,486 | ₩17,203 | ₩17,528 | -10.05% | 12.2만 |
|---|
| 2026.07.10 | ₩20,545 | ₩21,021 | ₩17,809 | ₩19,754 | -3.85% | 17.4만 |
|---|
| 2026.07.09 | ₩23,482 | ₩24,381 | ₩19,962 | ₩20,572 | -12.39% | 12.4만 |
|---|
| 2026.07.08 | ₩25,239 | ₩25,896 | ₩23,093 | ₩23,750 | -5.90% | 7만 |
|---|
| 2026.07.07 | ₩26,486 | ₩26,714 | ₩23,871 | ₩25,185 | -4.91% | 14.8만 |
|---|
| 2026.07.06 | ₩25,668 | ₩26,714 | ₩25,024 | ₩26,580 | +3.55% | 10.2만 |
|---|
| 2026.07.02 | ₩26,070 | ₩26,245 | ₩22,845 | ₩25,789 | -1.08% | 13.9만 |
|---|
| 2026.07.01 | ₩24,327 | ₩26,821 | ₩23,536 | ₩26,419 | +8.60% | 32.1만 |
|---|
| 2026.06.30 | ₩22,664 | ₩24,314 | ₩22,181 | ₩24,032 | +6.04% | 11.4만 |
|---|
| 2026.06.29 | ₩20,304 | ₩23,670 | ₩19,150 | ₩22,664 | +11.62% | 16.1만 |
|---|
| 2026.06.26 | ₩23,147 | ₩24,354 | ₩19,580 | ₩21,497 | -7.13% | 178.2만 |
|---|
| 2026.06.25 | ₩23,120 | ₩24,716 | ₩22,275 | ₩22,610 | -2.20% | 11.5만 |
|---|
| 2026.06.24 | ₩23,938 | ₩24,917 | ₩22,637 | ₩23,214 | -3.03% | 17.9만 |
|---|
| 2026.06.23 | ₩21,457 | ₩24,589 | ₩20,894 | ₩23,972 | +11.72% | 10.7만 |
|---|
| 2026.06.22 | ₩22,007 | ₩22,034 | ₩20,559 | ₩21,806 | -0.91% | 5.4만 |
|---|
| 2026.06.18 | ₩22,087 | ₩22,436 | ₩20,585 | ₩22,007 | -0.36% | 12.1만 |
|---|
| 2026.06.17 | ₩21,108 | ₩21,766 | ₩20,585 | ₩21,269 | +0.76% | 6.7만 |
|---|
| 2026.06.16 | ₩20,076 | ₩21,591 | ₩19,928 | ₩21,108 | +5.14% | 11.6만 |
|---|
| 2026.06.15 | ₩19,794 | ₩20,116 | ₩19,311 | ₩19,875 | +0.41% | 4.7만 |
|---|
| 2026.06.12 | ₩18,775 | ₩20,022 | ₩18,775 | ₩19,794 | +5.43% | 3만 |
|---|
| 2026.06.11 | ₩19,405 | ₩19,614 | ₩18,051 | ₩19,016 | -2.00% | 3.4만 |
|---|
| 2026.06.10 | ₩18,775 | ₩19,982 | ₩18,681 | ₩19,231 | +2.43% | 4.9만 |
|---|
| 2026.06.09 | ₩18,198 | ₩20,116 | ₩18,198 | ₩19,647 | +7.96% | 4.8만 |
|---|
| 2026.06.08 | ₩19,727 | ₩19,727 | ₩18,098 | ₩18,413 | -6.66% | 4.4만 |
|---|
| 2026.06.05 | ₩20,451 | ₩21,457 | ₩19,325 | ₩19,687 | -3.74% | 6.2만 |
|---|
| 2026.06.04 | ₩19,177 | ₩20,787 | ₩18,838 | ₩20,411 | +6.43% | 5.8만 |
|---|
| 2026.06.03 | ₩20,304 | ₩20,619 | ₩17,756 | ₩18,882 | -7.00% | 5.7만 |
|---|
| 2026.06.02 | ₩19,553 | ₩21,135 | ₩19,553 | ₩20,639 | +5.56% | 3.6만 |
|---|
| 2026.06.01 | ₩20,492 | ₩22,785 | ₩18,896 | ₩19,995 | -2.42% | 6.3만 |
|---|
| 2026.05.29 | ₩19,741 | ₩21,269 | ₩18,346 | ₩20,787 | +5.30% | 9.6만 |
|---|
| 2026.05.28 | ₩19,714 | ₩20,800 | ₩19,164 | ₩19,995 | +1.43% | 9만 |
|---|
| 2026.05.27 | ₩20,572 | ₩23,234 | ₩19,633 | ₩19,754 | -3.98% | 6.2만 |
|---|
| 2026.05.26 | ₩21,095 | ₩21,658 | ₩20,344 | ₩20,773 | -1.53% | 17만 |
|---|
| 2026.05.22 | ₩24,863 | ₩29,329 | ₩22,034 | ₩22,208 | -10.68% | 27.3만 |
|---|
| 2026.05.21 | ₩18,748 | ₩26,151 | ₩18,091 | ₩25,614 | +36.62% | 21.3만 |
|---|
| 2026.05.20 | ₩17,809 | ₩19,888 | ₩17,809 | ₩18,748 | +5.27% | 8.4만 |
|---|
| 2026.05.19 | ₩14,725 | ₩18,145 | ₩14,725 | ₩17,803 | +20.90% | 13.2만 |
|---|
| 2026.05.18 | ₩14,618 | ₩15,375 | ₩13,920 | ₩14,953 | +2.29% | 5.5만 |
|---|
| 2026.05.15 | ₩14,886 | ₩16,566 | ₩14,148 | ₩14,148 | -4.95% | 7.5만 |
|---|
| 2026.05.14 | ₩13,370 | ₩15,217 | ₩13,102 | ₩15,168 | +13.44% | 5.5만 |
|---|
| 2026.05.13 | ₩14,095 | ₩15,319 | ₩13,062 | ₩13,223 | -6.18% | 6.2만 |
|---|
| 2026.05.12 | ₩14,457 | ₩16,079 | ₩14,073 | ₩14,551 | +0.65% | 8.6만 |
|---|
| 2026.05.11 | ₩15,771 | ₩16,059 | ₩13,853 | ₩14,457 | -8.33% | 6.7만 |
|---|
| 2026.05.08 | ₩16,361 | ₩16,535 | ₩15,489 | ₩15,623 | -4.51% | 5만 |
|---|
| 2026.05.07 | ₩15,449 | ₩17,890 | ₩15,449 | ₩16,737 | +8.33% | 6.6만 |
|---|
| 2026.05.06 | ₩17,005 | ₩17,528 | ₩16,066 | ₩16,093 | -5.36% | 6.7만 |
|---|
| 2026.05.05 | ₩18,212 | ₩19,305 | ₩17,488 | ₩17,648 | -3.09% | 5.8만 |
|---|
| 2026.05.04 | ₩21,725 | ₩23,120 | ₩18,118 | ₩18,205 | -16.20% | 7.2만 |
|---|
| 2026.05.01 | ₩22,798 | ₩23,469 | ₩20,264 | ₩21,712 | -4.76% | 4.5만 |
|---|
| 2026.04.30 | ₩22,490 | ₩24,139 | ₩22,289 | ₩22,691 | +0.89% | 5.6만 |
|---|
| 2026.04.29 | ₩23,777 | ₩24,139 | ₩21,603 | ₩22,154 | -6.82% | 6만 |
|---|
| 2026.04.28 | ₩22,476 | ₩24,126 | ₩22,476 | ₩23,791 | +5.85% | 7.3만 |
|---|
| 2026.04.27 | ₩19,969 | ₩23,040 | ₩19,969 | ₩22,852 | +14.44% | 5.9만 |
|---|
| 2026.04.24 | ₩20,398 | ₩21,041 | ₩18,922 | ₩20,612 | +1.05% | 5.5만 |
|---|
| 2026.04.23 | ₩20,934 | ₩22,476 | ₩20,626 | ₩21,041 | +0.51% | 8.6만 |
|---|
| 2026.04.22 | ₩18,735 | ₩22,753 | ₩18,735 | ₩20,787 | +10.95% | 15.1만 |
|---|
| 2026.04.21 | ₩18,104 | ₩19,055 | ₩17,508 | ₩18,534 | +2.37% | 6만 |
|---|
| 2026.04.20 | ₩18,104 | ₩18,636 | ₩17,219 | ₩18,037 | -0.37% | 10.9만 |
|---|
| 2026.04.17 | ₩16,294 | ₩19,928 | ₩15,697 | ₩18,198 | +11.69% | 8.2만 |
|---|
| 2026.04.16 | ₩14,765 | ₩17,253 | ₩14,121 | ₩16,160 | +9.45% | 11.8만 |
|---|
| 2026.04.15 | ₩15,851 | ₩16,602 | ₩14,269 | ₩14,484 | -8.63% | 6.8만 |
|---|
| 2026.04.14 | ₩16,911 | ₩17,313 | ₩15,597 | ₩15,865 | -6.19% | 5.5만 |
|---|
| 2026.04.13 | ₩16,254 | ₩17,595 | ₩15,610 | ₩17,018 | +4.70% | 7.4만 |
|---|
| 2026.04.10 | ₩14,510 | ₩16,408 | ₩13,867 | ₩16,334 | +12.57% | 7.3만 |
|---|
| 2026.04.09 | ₩14,926 | ₩15,382 | ₩14,356 | ₩14,510 | -2.79% | 4.9만 |
|---|
| 2026.04.08 | ₩16,710 | ₩16,998 | ₩14,282 | ₩15,033 | -10.03% | 8.2만 |
|---|
| 2026.04.07 | ₩15,744 | ₩16,167 | ₩14,819 | ₩15,945 | +1.28% | 6.5만 |
|---|
| 2026.04.06 | ₩14,966 | ₩17,206 | ₩14,966 | ₩16,334 | +9.14% | 7만 |
|---|
| 2026.04.02 | ₩16,026 | ₩17,237 | ₩13,183 | ₩15,127 | -5.61% | 14.2만 |
|---|
| 2026.04.01 | ₩18,641 | ₩19,117 | ₩15,582 | ₩16,294 | -12.59% | 18.3만 |
|---|
| 2026.03.31 | ₩16,415 | ₩21,001 | ₩15,637 | ₩18,909 | +15.20% | 41.5만 |
|---|
| 2026.03.30 | ₩12,968 | ₩16,079 | ₩12,547 | ₩16,012 | +23.47% | 22.3만 |
|---|
| 2026.03.27 | ₩11,721 | ₩13,277 | ₩11,037 | ₩12,915 | +10.18% | 12.4만 |
|---|
| 2026.03.26 | ₩10,085 | ₩12,700 | ₩10,085 | ₩11,694 | +15.96% | 16.6만 |
|---|
| 2026.03.25 | ₩8,677 | ₩10,299 | ₩8,677 | ₩10,299 | +18.70% | 7.2만 |
|---|
| 2026.03.24 | ₩8,985 | ₩9,475 | ₩8,583 | ₩8,677 | -3.43% | 5.5만 |
|---|
| 2026.03.23 | ₩9,709 | ₩10,138 | ₩8,717 | ₩9,039 | -6.91% | 7.4만 |
|---|
| 2026.03.20 | ₩8,516 | ₩9,911 | ₩7,953 | ₩9,696 | +13.86% | 32.2만 |
|---|
| 2026.03.19 | ₩8,972 | ₩9,852 | ₩7,973 | ₩8,207 | -8.52% | 14.5만 |
|---|
| 2026.03.18 | ₩10,393 | ₩10,588 | ₩8,864 | ₩8,958 | -13.81% | 11.7만 |
|---|
| 2026.03.17 | ₩10,152 | ₩11,895 | ₩10,152 | ₩10,568 | +4.10% | 13.8만 |
|---|
| 2026.03.16 | ₩9,253 | ₩10,594 | ₩9,220 | ₩10,018 | +8.26% | 6.1만 |
|---|
| 2026.03.13 | ₩9,334 | ₩9,489 | ₩9,106 | ₩9,119 | -2.30% | 2.9만 |
|---|
| 2026.03.12 | ₩8,355 | ₩9,602 | ₩8,355 | ₩9,200 | +10.11% | 9.4만 |
|---|
| 2026.03.11 | ₩8,167 | ₩8,764 | ₩8,167 | ₩8,502 | +4.11% | 6.4만 |
|---|
| 2026.03.10 | ₩8,395 | ₩8,999 | ₩8,181 | ₩8,368 | -0.32% | 6.8만 |
|---|
| 2026.03.09 | ₩9,160 | ₩9,441 | ₩8,395 | ₩8,395 | -8.35% | 5.6만 |
|---|
| 2026.03.06 | ₩9,924 | ₩9,924 | ₩8,918 | ₩9,441 | -4.86% | 11.9만 |
|---|
| 2026.03.05 | ₩11,050 | ₩11,050 | ₩9,924 | ₩10,004 | -9.47% | 13만 |
|---|
| 2026.03.04 | ₩9,964 | ₩11,305 | ₩9,387 | ₩10,970 | +10.09% | 11.9만 |
|---|
| 2026.03.03 | ₩9,066 | ₩9,978 | ₩8,242 | ₩9,951 | +9.76% | 11.1만 |
|---|
| 2026.03.02 | ₩8,221 | ₩9,843 | ₩8,221 | ₩9,227 | +12.23% | 15.7만 |
|---|
| 2026.02.27 | ₩8,020 | ₩9,173 | ₩7,684 | ₩8,690 | +8.36% | 10.8만 |
|---|
| 2026.02.26 | ₩7,590 | ₩8,985 | ₩7,537 | ₩8,046 | +6.01% | 10.4만 |
|---|
| 2026.02.25 | ₩6,705 | ₩7,818 | ₩6,484 | ₩7,590 | +13.20% | 9.7만 |
|---|
| 2026.02.24 | ₩6,169 | ₩6,819 | ₩6,028 | ₩6,679 | +8.26% | 8.5만 |
|---|
| 2026.02.23 | ₩5,552 | ₩6,263 | ₩5,485 | ₩6,209 | +11.84% | 8만 |
|---|
| 2026.02.20 | ₩5,954 | ₩6,276 | ₩5,498 | ₩5,673 | -4.73% | 9.8만 |
|---|
| 2026.02.19 | ₩5,364 | ₩6,169 | ₩5,364 | ₩5,995 | +11.75% | 9.7만 |
|---|
| 2026.02.18 | ₩5,740 | ₩6,196 | ₩5,384 | ₩5,391 | -6.07% | 15.7만 |
|---|
| 2026.02.17 | ₩6,249 | ₩6,397 | ₩5,458 | ₩5,820 | -6.87% | 14.8만 |
|---|
| 2026.02.13 | ₩5,337 | ₩6,826 | ₩5,324 | ₩6,162 | +15.45% | 16.3만 |
|---|
| 2026.02.12 | ₩5,579 | ₩5,773 | ₩4,975 | ₩5,237 | -6.13% | 13만 |
|---|
| 2026.02.11 | ₩6,209 | ₩6,316 | ₩5,190 | ₩5,579 | -10.15% | 11.7만 |
|---|
| 2026.02.10 | ₩7,349 | ₩7,651 | ₩5,981 | ₩6,102 | -16.97% | 13.1만 |
|---|
| 2026.02.09 | ₩7,604 | ₩7,604 | ₩7,000 | ₩7,242 | -4.76% | 10.5만 |
|---|
| 2026.02.06 | ₩7,014 | ₩7,617 | ₩6,786 | ₩7,295 | +4.02% | 10.6만 |
|---|
| 2026.02.05 | ₩7,725 | ₩7,912 | ₩6,705 | ₩6,772 | -12.33% | 13.9만 |
|---|
| 2026.02.04 | ₩7,818 | ₩8,067 | ₩7,564 | ₩8,006 | +2.40% | 8.4만 |
|---|
| 2026.02.03 | ₩7,926 | ₩8,046 | ₩7,584 | ₩7,966 | +0.51% | 5.7만 |
|---|
| 2026.02.02 | ₩7,899 | ₩8,340 | ₩7,376 | ₩8,046 | +1.87% | 11.2만 |
|---|
| 2026.01.30 | ₩7,054 | ₩8,851 | ₩7,054 | ₩8,006 | +13.50% | 38.3만 |
|---|
| 2026.01.29 | ₩7,389 | ₩7,557 | ₩7,108 | ₩7,114 | -3.72% | 11.6만 |
|---|
| 2026.01.28 | ₩8,985 | ₩9,736 | ₩6,933 | ₩7,255 | -19.25% | 25.7만 |
|---|
| 2026.01.27 | ₩7,885 | ₩9,397 | ₩7,885 | ₩8,985 | +13.95% | 15.4만 |
|---|
| 2026.01.26 | ₩9,253 | ₩9,535 | ₩7,792 | ₩7,872 | -14.93% | 12.5만 |
|---|
| 2026.01.23 | ₩8,046 | ₩10,175 | ₩8,046 | ₩9,240 | +14.83% | 20.2만 |
|---|
| 2026.01.22 | ₩8,073 | ₩8,781 | ₩7,738 | ₩8,087 | +0.17% | 13만 |
|---|
| 2026.01.21 | ₩8,422 | ₩9,078 | ₩7,030 | ₩8,127 | -3.50% | 20.7만 |
|---|
| 2026.01.20 | ₩9,119 | ₩9,200 | ₩8,529 | ₩8,556 | -6.18% | 15.3만 |
|---|
| 2026.01.16 | ₩9,267 | ₩9,573 | ₩8,422 | ₩8,905 | -3.91% | 10.4만 |
|---|
| 2026.01.15 | ₩11,453 | ₩11,453 | ₩8,704 | ₩9,106 | -20.49% | 22.7만 |
|---|
| 2026.01.14 | ₩12,365 | ₩13,413 | ₩10,460 | ₩11,533 | -6.72% | 16.8만 |
|---|
| 2026.01.13 | ₩13,089 | ₩13,216 | ₩12,123 | ₩12,284 | -6.15% | 4.9만 |
|---|
| 2026.01.12 | ₩15,074 | ₩15,074 | ₩13,116 | ₩13,116 | -12.99% | 10만 |
|---|
| 2026.01.09 | ₩17,166 | ₩17,367 | ₩14,309 | ₩15,248 | -11.17% | 20.1만 |
|---|
| 2026.01.08 | ₩17,461 | ₩18,245 | ₩17,050 | ₩17,313 | -0.84% | 6.7만 |
|---|
| 2026.01.07 | ₩18,909 | ₩18,909 | ₩16,777 | ₩17,575 | -7.06% | 6.5만 |
|---|
| 2026.01.06 | ₩18,171 | ₩18,829 | ₩17,434 | ₩18,829 | +3.62% | 7.1만 |
|---|
| 2026.01.05 | ₩18,909 | ₩20,210 | ₩18,252 | ₩18,453 | -2.41% | 9.6만 |
|---|
| 2026.01.02 | ₩20,036 | ₩20,344 | ₩18,748 | ₩19,110 | -4.62% | 7.3만 |
|---|
| 2025.12.31 | ₩22,128 | ₩23,227 | ₩19,848 | ₩20,129 | -9.03% | 27.5만 |
|---|
| 2025.12.30 | ₩22,825 | ₩24,019 | ₩21,283 | ₩21,846 | -4.29% | 5.3만 |
|---|
| 2025.12.29 | ₩22,061 | ₩23,616 | ₩22,061 | ₩22,785 | +3.28% | 4.7만 |
|---|
| 2025.12.26 | ₩23,978 | ₩23,978 | ₩20,478 | ₩22,745 | -5.15% | 11.1만 |
|---|
| 2025.12.24 | ₩22,771 | ₩25,091 | ₩22,362 | ₩24,622 | +8.13% | 9.8만 |
|---|
| 2025.12.23 | ₩24,729 | ₩25,172 | ₩21,048 | ₩22,490 | -9.06% | 15.3만 |
|---|
| 2025.12.22 | ₩23,469 | ₩25,065 | ₩20,894 | ₩24,568 | +4.69% | 20.3만 |
|---|
| 2025.12.19 | ₩20,264 | ₩24,635 | ₩19,150 | ₩24,166 | +19.26% | 169.7만 |
|---|
| 2025.12.18 | ₩16,589 | ₩20,974 | ₩16,468 | ₩20,156 | +21.50% | 20만 |
|---|
| 2025.12.17 | ₩16,120 | ₩19,271 | ₩15,791 | ₩16,723 | +3.74% | 13만 |
|---|
| 2025.12.16 | ₩16,173 | ₩16,619 | ₩15,483 | ₩16,093 | -0.50% | 11.6만 |
|---|
| 2025.12.15 | ₩15,436 | ₩17,930 | ₩15,436 | ₩16,783 | +8.73% | 15.3만 |
|---|
| 2025.12.12 | ₩17,648 | ₩18,346 | ₩13,773 | ₩15,087 | -14.51% | 11.4만 |
|---|
| 2025.12.11 | ₩22,704 | ₩23,469 | ₩15,905 | ₩17,796 | -21.62% | 24.3만 |
|---|
| 2025.12.10 | ₩24,877 | ₩25,977 | ₩22,141 | ₩22,704 | -8.73% | 16.8만 |
|---|
| 2025.12.09 | ₩26,406 | ₩28,028 | ₩24,542 | ₩25,078 | -5.03% | 8.2만 |
|---|
| 2025.12.08 | ₩28,015 | ₩28,095 | ₩25,695 | ₩26,272 | -6.22% | 6.2만 |
|---|
| 2025.12.05 | ₩26,660 | ₩29,504 | ₩25,572 | ₩26,956 | +1.11% | 11.3만 |
|---|
| 2025.12.04 | ₩23,522 | ₩28,297 | ₩23,485 | ₩26,352 | +12.03% | 13.2만 |
|---|
| 2025.12.03 | ₩28,162 | ₩32,186 | ₩23,469 | ₩24,783 | -12.00% | 34.6만 |
|---|
| 2025.12.02 | ₩22,986 | ₩38,918 | ₩22,986 | ₩27,894 | +21.35% | 73.2만 |
|---|
| 2025.12.01 | ₩27,713 | ₩27,921 | ₩22,224 | ₩23,160 | -16.43% | 11.3만 |
|---|
| 2025.11.28 | ₩21,859 | ₩30,295 | ₩21,859 | ₩27,385 | +25.28% | 12.7만 |
|---|
| 2025.11.26 | ₩18,909 | ₩25,279 | ₩18,896 | ₩22,101 | +16.88% | 11.3만 |
|---|
| 2025.11.25 | ₩17,716 | ₩20,787 | ₩17,206 | ₩19,177 | +8.25% | 12.1만 |
|---|
| 2025.11.24 | ₩16,374 | ₩18,440 | ₩16,195 | ₩17,836 | +8.93% | 9.8만 |
|---|
| 2025.11.21 | ₩16,951 | ₩17,420 | ₩16,374 | ₩16,374 | -3.40% | 1.7만 |
|---|
| 2025.11.20 | ₩17,850 | ₩18,426 | ₩17,032 | ₩17,045 | -4.51% | 1.3만 |
|---|
| 2025.11.19 | ₩17,957 | ₩18,104 | ₩16,683 | ₩17,890 | -0.37% | 2.6만 |
|---|
| 2025.11.18 | ₩16,240 | ₩19,290 | ₩16,026 | ₩17,957 | +10.57% | 4.4만 |
|---|
| 2025.11.17 | ₩15,623 | ₩16,388 | ₩15,261 | ₩15,999 | +2.40% | 1.7만 |
|---|
| 2025.11.14 | ₩16,053 | ₩16,683 | ₩15,323 | ₩15,838 | -1.34% | 2.9만 |
|---|
| 2025.11.13 | ₩16,361 | ₩16,770 | ₩15,983 | ₩16,388 | +0.16% | 1.7만 |
|---|
| 2025.11.12 | ₩17,944 | ₩18,319 | ₩15,395 | ₩16,281 | -9.27% | 4.4만 |
|---|
| 2025.11.11 | ₩18,627 | ₩19,446 | ₩17,568 | ₩17,863 | -4.10% | 7.1만 |
|---|
| 2025.11.10 | ₩18,882 | ₩19,311 | ₩18,440 | ₩18,641 | -1.28% | 5.2만 |
|---|
| 2025.11.07 | ₩17,930 | ₩19,446 | ₩17,434 | ₩19,446 | +8.45% | 5.2만 |
|---|
| 2025.11.06 | ₩17,018 | ₩18,037 | ₩16,932 | ₩17,970 | +5.59% | 6.5만 |
|---|
| 2025.11.05 | ₩16,039 | ₩17,152 | ₩15,959 | ₩17,152 | +6.94% | 3.4만 |
|---|
| 2025.11.04 | ₩15,409 | ₩17,005 | ₩15,409 | ₩16,535 | +7.31% | 4.4만 |
|---|
| 2025.11.03 | ₩14,738 | ₩15,945 | ₩14,201 | ₩15,395 | +4.46% | 2.4만 |
|---|
| 2025.10.31 | ₩14,376 | ₩14,752 | ₩14,081 | ₩14,591 | +1.49% | 7.2천 |
|---|
| 2025.10.30 | ₩14,108 | ₩14,812 | ₩13,759 | ₩14,604 | +3.52% | 7.1천 |
|---|
| 2025.10.29 | ₩14,095 | ₩14,915 | ₩13,719 | ₩14,390 | +2.09% | 3.2만 |
|---|
| 2025.10.28 | ₩13,411 | ₩14,815 | ₩13,411 | ₩13,934 | +3.90% | 8.1만 |
|---|
| 2025.10.27 | ₩14,081 | ₩14,109 | ₩13,156 | ₩13,813 | -1.90% | 1.7만 |
|---|
| 2025.10.24 | ₩16,120 | ₩16,120 | ₩13,746 | ₩14,215 | -11.81% | 3.5만 |
|---|
| 2025.10.23 | ₩14,202 | ₩16,696 | ₩14,202 | ₩16,120 | +13.50% | 6.7만 |
|---|
| 2025.10.22 | ₩15,168 | ₩15,315 | ₩14,363 | ₩14,658 | -3.36% | 3.1만 |
|---|
| 2025.10.21 | ₩13,947 | ₩16,093 | ₩12,619 | ₩15,275 | +9.52% | 10.4만 |
|---|
| 2025.10.20 | ₩15,100 | ₩15,463 | ₩12,070 | ₩12,687 | -15.99% | 8.3만 |
|---|
| 2025.10.17 | ₩14,202 | ₩14,832 | ₩13,652 | ₩13,920 | -1.98% | 2.1만 |
|---|
| 2025.10.16 | ₩15,758 | ₩16,173 | ₩13,719 | ₩14,041 | -10.89% | 7.1만 |
|---|
| 2025.10.15 | ₩17,152 | ₩17,836 | ₩15,919 | ₩16,334 | -4.77% | 1.5만 |
|---|
| 2025.10.14 | ₩16,602 | ₩17,608 | ₩16,223 | ₩16,857 | +1.53% | 3.1만 |
|---|
| 2025.10.13 | ₩16,965 | ₩17,434 | ₩16,106 | ₩16,871 | -0.55% | 1.1만 |
|---|
| 2025.10.10 | ₩17,112 | ₩17,260 | ₩16,790 | ₩16,965 | -0.86% | 1.8만 |
|---|