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 | ₩11,900 | ₩12,101 | ₩11,766 | ₩11,953 | +0.45% | 7.4만 |
| 2026.10.08 | ₩11,551 | ₩12,584 | ₩11,538 | ₩11,819 | +2.32% | 5.8만 |
| 2026.10.07 | ₩11,591 | ₩11,974 | ₩11,448 | ₩11,591 | 0.00% | 5.2만 |
| 2026.10.06 | ₩10,934 | ₩12,196 | ₩10,934 | ₩11,766 | +7.61% | 6.8만 |
| 2026.10.05 | ₩11,363 | ₩11,430 | ₩10,612 | ₩10,934 | -3.78% | 7.7만 |
| 2026.10.02 | ₩11,511 | ₩11,846 | ₩11,189 | ₩11,491 | -0.17% | 19.9만 |
| 2026.10.01 | ₩11,363 | ₩11,886 | ₩10,800 | ₩11,430 | +0.59% | 18.4만 |
| 2026.09.30 | ₩11,350 | ₩11,605 | ₩10,620 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,336 |
| -0.12% |
| 11.7만 |
| 2026.09.29 | ₩11,122 | ₩11,524 | ₩10,710 | ₩11,256 | +1.21% | 14.1만 |
|---|
| 2026.09.28 | ₩9,861 | ₩11,323 | ₩9,820 | ₩11,216 | +13.74% | 10.5만 |
|---|
| 2026.09.25 | ₩9,056 | ₩10,115 | ₩8,948 | ₩9,968 | +10.07% | 9.7만 |
|---|
| 2026.09.24 | ₩8,948 | ₩9,284 | ₩8,573 | ₩9,056 | +1.20% | 9.3만 |
|---|
| 2026.09.23 | ₩9,324 | ₩9,324 | ₩8,633 | ₩8,962 | -3.88% | 7.2만 |
|---|
| 2026.09.22 | ₩9,096 | ₩9,673 | ₩9,042 | ₩9,391 | +3.24% | 11.7만 |
|---|
| 2026.09.21 | ₩9,203 | ₩9,270 | ₩8,532 | ₩9,109 | -1.02% | 9.8만 |
|---|
| 2026.09.18 | ₩9,176 | ₩10,370 | ₩9,096 | ₩9,337 | +1.75% | 58.5만 |
|---|
| 2026.09.17 | ₩9,378 | ₩9,726 | ₩8,962 | ₩9,217 | -1.72% | 7.5만 |
|---|
| 2026.09.16 | ₩9,391 | ₩10,089 | ₩9,150 | ₩9,404 | +0.14% | 15.3만 |
|---|
| 2026.09.15 | ₩9,136 | ₩9,512 | ₩8,872 | ₩9,324 | +2.06% | 11.5만 |
|---|
| 2026.09.14 | ₩8,264 | ₩9,297 | ₩8,264 | ₩9,203 | +11.36% | 16.1만 |
|---|
| 2026.09.11 | ₩9,150 | ₩9,445 | ₩8,076 | ₩8,304 | -9.24% | 21.8만 |
|---|
| 2026.09.10 | ₩9,740 | ₩9,941 | ₩8,318 | ₩8,908 | -8.54% | 21.3만 |
|---|
| 2026.09.09 | ₩10,961 | ₩10,961 | ₩9,686 | ₩9,874 | -9.91% | 13.3만 |
|---|
| 2026.09.08 | ₩10,880 | ₩11,692 | ₩10,424 | ₩10,826 | -0.49% | 28.5만 |
|---|
| 2026.09.04 | ₩10,518 | ₩11,229 | ₩10,504 | ₩10,920 | +3.83% | 6.3만 |
|---|
| 2026.09.03 | ₩10,491 | ₩10,923 | ₩10,115 | ₩10,719 | +2.17% | 11.2만 |
|---|
| 2026.09.02 | ₩9,968 | ₩10,471 | ₩9,471 | ₩10,330 | +3.63% | 20.8만 |
|---|
| 2026.09.01 | ₩12,356 | ₩12,356 | ₩9,539 | ₩10,048 | -18.68% | 18.8만 |
|---|
| 2026.08.31 | ₩12,973 | ₩13,147 | ₩11,913 | ₩11,994 | -7.55% | 14.6만 |
|---|
| 2026.08.28 | ₩13,402 | ₩13,885 | ₩13,147 | ₩13,241 | -1.20% | 7.7만 |
|---|
| 2026.08.27 | ₩13,751 | ₩14,518 | ₩13,375 | ₩13,402 | -2.54% | 7.3만 |
|---|
| 2026.08.26 | ₩15,106 | ₩15,106 | ₩13,751 | ₩13,778 | -8.79% | 7만 |
|---|
| 2026.08.25 | ₩14,824 | ₩15,187 | ₩14,086 | ₩15,106 | +1.90% | 7.4만 |
|---|
| 2026.08.24 | ₩14,382 | ₩15,428 | ₩13,872 | ₩14,502 | +0.84% | 6.7만 |
|---|
| 2026.08.21 | ₩14,382 | ₩14,744 | ₩13,899 | ₩14,274 | -0.75% | 8.7만 |
|---|
| 2026.08.20 | ₩14,677 | ₩15,106 | ₩14,234 | ₩14,288 | -2.65% | 5.5만 |
|---|
| 2026.08.19 | ₩14,315 | ₩15,052 | ₩14,315 | ₩14,677 | +2.53% | 7.2만 |
|---|
| 2026.08.18 | ₩13,630 | ₩14,677 | ₩13,630 | ₩14,127 | +3.64% | 5.7만 |
|---|
| 2026.08.17 | ₩13,402 | ₩14,985 | ₩13,260 | ₩13,630 | +1.70% | 8.6만 |
|---|
| 2026.08.14 | ₩14,140 | ₩14,140 | ₩13,147 | ₩13,228 | -6.45% | 5.9만 |
|---|
| 2026.08.13 | ₩13,282 | ₩13,885 | ₩13,080 | ₩13,738 | +3.43% | 7.6만 |
|---|
| 2026.08.12 | ₩13,443 | ₩13,798 | ₩13,362 | ₩13,416 | -0.20% | 4.5만 |
|---|
| 2026.08.11 | ₩12,825 | ₩13,516 | ₩12,410 | ₩13,362 | +4.18% | 4.7만 |
|---|
| 2026.08.10 | ₩13,443 | ₩13,771 | ₩12,611 | ₩12,745 | -5.19% | 4.4만 |
|---|
| 2026.08.07 | ₩13,295 | ₩13,858 | ₩12,879 | ₩13,510 | +1.61% | 10.5만 |
|---|
| 2026.08.06 | ₩12,852 | ₩13,402 | ₩12,690 | ₩13,188 | +2.61% | 9.3만 |
|---|
| 2026.08.05 | ₩12,892 | ₩13,107 | ₩12,168 | ₩12,879 | -0.10% | 21.1만 |
|---|
| 2026.08.04 | ₩13,349 | ₩14,080 | ₩12,517 | ₩12,651 | -5.23% | 14.7만 |
|---|
| 2026.08.03 | ₩13,443 | ₩13,993 | ₩12,892 | ₩13,429 | -0.10% | 17.8만 |
|---|
| 2026.07.31 | ₩13,174 | ₩13,523 | ₩12,503 | ₩13,335 | +1.22% | 16만 |
|---|
| 2026.07.30 | ₩13,885 | ₩14,180 | ₩13,027 | ₩13,295 | -4.25% | 9.8만 |
|---|
| 2026.07.29 | ₩14,234 | ₩15,046 | ₩13,456 | ₩13,778 | -3.20% | 11.3만 |
|---|
| 2026.07.28 | ₩14,086 | ₩14,744 | ₩13,268 | ₩14,086 | 0.00% | 7.9만 |
|---|
| 2026.07.27 | ₩14,207 | ₩15,052 | ₩13,362 | ₩14,033 | -1.23% | 5.8만 |
|---|
| 2026.07.24 | ₩14,341 | ₩14,905 | ₩14,006 | ₩14,073 | -1.87% | 8.4만 |
|---|
| 2026.07.23 | ₩13,966 | ₩14,435 | ₩13,443 | ₩14,140 | +1.25% | 9.4만 |
|---|
| 2026.07.22 | ₩14,033 | ₩14,274 | ₩13,228 | ₩14,060 | +0.19% | 14.4만 |
|---|
| 2026.07.21 | ₩14,408 | ₩15,173 | ₩14,040 | ₩14,120 | -2.00% | 12.5만 |
|---|
| 2026.07.20 | ₩14,757 | ₩16,005 | ₩13,805 | ₩14,529 | -1.55% | 17.8만 |
|---|
| 2026.07.17 | ₩16,206 | ₩16,206 | ₩13,027 | ₩14,891 | -8.11% | 29.1만 |
|---|
| 2026.07.16 | ₩16,622 | ₩17,558 | ₩15,938 | ₩16,421 | -1.21% | 13.3만 |
|---|
| 2026.07.15 | ₩14,301 | ₩18,071 | ₩14,100 | ₩16,810 | +17.54% | 25.7만 |
|---|
| 2026.07.14 | ₩17,561 | ₩17,561 | ₩14,234 | ₩14,382 | -18.11% | 18.1만 |
|---|
| 2026.07.13 | ₩19,493 | ₩19,493 | ₩17,210 | ₩17,534 | -10.05% | 12.2만 |
|---|
| 2026.07.10 | ₩20,553 | ₩21,029 | ₩17,816 | ₩19,761 | -3.85% | 17.4만 |
|---|
| 2026.07.09 | ₩23,491 | ₩24,390 | ₩19,969 | ₩20,580 | -12.39% | 12.4만 |
|---|
| 2026.07.08 | ₩25,248 | ₩25,906 | ₩23,102 | ₩23,759 | -5.90% | 7만 |
|---|
| 2026.07.07 | ₩26,496 | ₩26,724 | ₩23,880 | ₩25,195 | -4.91% | 14.8만 |
|---|
| 2026.07.06 | ₩25,678 | ₩26,724 | ₩25,034 | ₩26,590 | +3.55% | 10.2만 |
|---|
| 2026.07.02 | ₩26,080 | ₩26,255 | ₩22,854 | ₩25,798 | -1.08% | 13.9만 |
|---|
| 2026.07.01 | ₩24,336 | ₩26,831 | ₩23,545 | ₩26,429 | +8.60% | 32.1만 |
|---|
| 2026.06.30 | ₩22,673 | ₩24,323 | ₩22,190 | ₩24,041 | +6.04% | 11.4만 |
|---|
| 2026.06.29 | ₩20,311 | ₩23,679 | ₩19,158 | ₩22,673 | +11.62% | 16.1만 |
|---|
| 2026.06.26 | ₩23,155 | ₩24,363 | ₩19,587 | ₩21,505 | -7.13% | 178.2만 |
|---|
| 2026.06.25 | ₩23,129 | ₩24,725 | ₩22,283 | ₩22,619 | -2.20% | 11.5만 |
|---|
| 2026.06.24 | ₩23,947 | ₩24,926 | ₩22,646 | ₩23,223 | -3.03% | 17.9만 |
|---|
| 2026.06.23 | ₩21,465 | ₩24,598 | ₩20,902 | ₩23,981 | +11.72% | 10.7만 |
|---|
| 2026.06.22 | ₩22,015 | ₩22,042 | ₩20,566 | ₩21,814 | -0.91% | 5.4만 |
|---|
| 2026.06.18 | ₩22,096 | ₩22,444 | ₩20,593 | ₩22,015 | -0.36% | 12.1만 |
|---|
| 2026.06.17 | ₩21,116 | ₩21,774 | ₩20,593 | ₩21,277 | +0.76% | 6.7만 |
|---|
| 2026.06.16 | ₩20,083 | ₩21,599 | ₩19,936 | ₩21,116 | +5.14% | 11.6만 |
|---|
| 2026.06.15 | ₩19,802 | ₩20,124 | ₩19,319 | ₩19,882 | +0.41% | 4.7만 |
|---|
| 2026.06.12 | ₩18,782 | ₩20,030 | ₩18,782 | ₩19,802 | +5.43% | 3만 |
|---|
| 2026.06.11 | ₩19,413 | ₩19,622 | ₩18,058 | ₩19,023 | -2.00% | 3.4만 |
|---|
| 2026.06.10 | ₩18,782 | ₩19,989 | ₩18,688 | ₩19,238 | +2.43% | 4.9만 |
|---|
| 2026.06.09 | ₩18,205 | ₩20,124 | ₩18,205 | ₩19,654 | +7.96% | 4.8만 |
|---|
| 2026.06.08 | ₩19,734 | ₩19,734 | ₩18,104 | ₩18,420 | -6.66% | 4.4만 |
|---|
| 2026.06.05 | ₩20,459 | ₩21,465 | ₩19,332 | ₩19,694 | -3.74% | 6.2만 |
|---|
| 2026.06.04 | ₩19,184 | ₩20,794 | ₩18,845 | ₩20,419 | +6.43% | 5.8만 |
|---|
| 2026.06.03 | ₩20,311 | ₩20,627 | ₩17,762 | ₩18,889 | -7.00% | 5.7만 |
|---|
| 2026.06.02 | ₩19,560 | ₩21,143 | ₩19,560 | ₩20,647 | +5.56% | 3.6만 |
|---|
| 2026.06.01 | ₩20,499 | ₩22,793 | ₩18,903 | ₩20,003 | -2.42% | 6.3만 |
|---|
| 2026.05.29 | ₩19,748 | ₩21,277 | ₩18,353 | ₩20,794 | +5.30% | 9.6만 |
|---|
| 2026.05.28 | ₩19,721 | ₩20,808 | ₩19,171 | ₩20,003 | +1.43% | 9만 |
|---|
| 2026.05.27 | ₩20,580 | ₩23,243 | ₩19,641 | ₩19,761 | -3.98% | 6.2만 |
|---|
| 2026.05.26 | ₩21,103 | ₩21,666 | ₩20,352 | ₩20,781 | -1.53% | 17만 |
|---|
| 2026.05.22 | ₩24,873 | ₩29,340 | ₩22,042 | ₩22,216 | -10.68% | 27.3만 |
|---|
| 2026.05.21 | ₩18,755 | ₩26,161 | ₩18,098 | ₩25,624 | +36.62% | 21.3만 |
|---|
| 2026.05.20 | ₩17,816 | ₩19,895 | ₩17,816 | ₩18,755 | +5.27% | 8.4만 |
|---|
| 2026.05.19 | ₩14,730 | ₩18,151 | ₩14,730 | ₩17,809 | +20.90% | 13.2만 |
|---|
| 2026.05.18 | ₩14,623 | ₩15,381 | ₩13,925 | ₩14,959 | +2.29% | 5.5만 |
|---|
| 2026.05.15 | ₩14,891 | ₩16,572 | ₩14,154 | ₩14,154 | -4.95% | 7.5만 |
|---|
| 2026.05.14 | ₩13,375 | ₩15,223 | ₩13,107 | ₩15,173 | +13.44% | 5.5만 |
|---|
| 2026.05.13 | ₩14,100 | ₩15,325 | ₩13,067 | ₩13,228 | -6.18% | 6.2만 |
|---|
| 2026.05.12 | ₩14,462 | ₩16,085 | ₩14,078 | ₩14,556 | +0.65% | 8.6만 |
|---|
| 2026.05.11 | ₩15,777 | ₩16,065 | ₩13,858 | ₩14,462 | -8.33% | 6.7만 |
|---|
| 2026.05.08 | ₩16,367 | ₩16,542 | ₩15,495 | ₩15,629 | -4.51% | 5만 |
|---|
| 2026.05.07 | ₩15,455 | ₩17,897 | ₩15,455 | ₩16,743 | +8.33% | 6.6만 |
|---|
| 2026.05.06 | ₩17,011 | ₩17,534 | ₩16,072 | ₩16,099 | -5.36% | 6.7만 |
|---|
| 2026.05.05 | ₩18,219 | ₩19,312 | ₩17,494 | ₩17,655 | -3.09% | 5.8만 |
|---|
| 2026.05.04 | ₩21,733 | ₩23,129 | ₩18,125 | ₩18,212 | -16.20% | 7.2만 |
|---|
| 2026.05.01 | ₩22,807 | ₩23,477 | ₩20,271 | ₩21,720 | -4.76% | 4.5만 |
|---|
| 2026.04.30 | ₩22,498 | ₩24,148 | ₩22,297 | ₩22,699 | +0.89% | 5.6만 |
|---|
| 2026.04.29 | ₩23,786 | ₩24,148 | ₩21,611 | ₩22,163 | -6.82% | 6만 |
|---|
| 2026.04.28 | ₩22,485 | ₩24,135 | ₩22,485 | ₩23,799 | +5.85% | 7.3만 |
|---|
| 2026.04.27 | ₩19,976 | ₩23,048 | ₩19,976 | ₩22,860 | +14.44% | 5.9만 |
|---|
| 2026.04.24 | ₩20,405 | ₩21,049 | ₩18,930 | ₩20,620 | +1.05% | 5.5만 |
|---|
| 2026.04.23 | ₩20,942 | ₩22,485 | ₩20,633 | ₩21,049 | +0.51% | 8.6만 |
|---|
| 2026.04.22 | ₩18,742 | ₩22,761 | ₩18,742 | ₩20,794 | +10.95% | 15.1만 |
|---|
| 2026.04.21 | ₩18,111 | ₩19,062 | ₩17,514 | ₩18,540 | +2.37% | 6만 |
|---|
| 2026.04.20 | ₩18,111 | ₩18,642 | ₩17,226 | ₩18,044 | -0.37% | 10.9만 |
|---|
| 2026.04.17 | ₩16,300 | ₩19,936 | ₩15,703 | ₩18,205 | +11.69% | 8.2만 |
|---|
| 2026.04.16 | ₩14,771 | ₩17,259 | ₩14,127 | ₩16,166 | +9.45% | 11.8만 |
|---|
| 2026.04.15 | ₩15,857 | ₩16,609 | ₩14,274 | ₩14,489 | -8.63% | 6.8만 |
|---|
| 2026.04.14 | ₩16,917 | ₩17,320 | ₩15,602 | ₩15,871 | -6.19% | 5.5만 |
|---|
| 2026.04.13 | ₩16,260 | ₩17,601 | ₩15,616 | ₩17,025 | +4.70% | 7.4만 |
|---|
| 2026.04.10 | ₩14,516 | ₩16,414 | ₩13,872 | ₩16,340 | +12.57% | 7.3만 |
|---|
| 2026.04.09 | ₩14,932 | ₩15,388 | ₩14,362 | ₩14,516 | -2.79% | 4.9만 |
|---|
| 2026.04.08 | ₩16,716 | ₩17,004 | ₩14,288 | ₩15,039 | -10.03% | 8.2만 |
|---|
| 2026.04.07 | ₩15,750 | ₩16,173 | ₩14,824 | ₩15,951 | +1.28% | 6.5만 |
|---|
| 2026.04.06 | ₩14,972 | ₩17,212 | ₩14,972 | ₩16,340 | +9.14% | 7만 |
|---|
| 2026.04.02 | ₩16,032 | ₩17,243 | ₩13,188 | ₩15,133 | -5.61% | 14.2만 |
|---|
| 2026.04.01 | ₩18,648 | ₩19,124 | ₩15,588 | ₩16,300 | -12.59% | 18.3만 |
|---|
| 2026.03.31 | ₩16,421 | ₩21,009 | ₩15,643 | ₩18,916 | +15.20% | 41.5만 |
|---|
| 2026.03.30 | ₩12,973 | ₩16,085 | ₩12,552 | ₩16,018 | +23.47% | 22.3만 |
|---|
| 2026.03.27 | ₩11,725 | ₩13,282 | ₩11,041 | ₩12,919 | +10.18% | 12.4만 |
|---|
| 2026.03.26 | ₩10,089 | ₩12,705 | ₩10,089 | ₩11,698 | +15.96% | 16.6만 |
|---|
| 2026.03.25 | ₩8,680 | ₩10,303 | ₩8,680 | ₩10,303 | +18.70% | 7.2만 |
|---|
| 2026.03.24 | ₩8,989 | ₩9,478 | ₩8,586 | ₩8,680 | -3.43% | 5.5만 |
|---|
| 2026.03.23 | ₩9,713 | ₩10,142 | ₩8,720 | ₩9,042 | -6.91% | 7.4만 |
|---|
| 2026.03.20 | ₩8,519 | ₩9,914 | ₩7,956 | ₩9,700 | +13.86% | 32.2만 |
|---|
| 2026.03.19 | ₩8,975 | ₩9,855 | ₩7,976 | ₩8,210 | -8.52% | 14.5만 |
|---|
| 2026.03.18 | ₩10,397 | ₩10,592 | ₩8,868 | ₩8,962 | -13.81% | 11.7만 |
|---|
| 2026.03.17 | ₩10,156 | ₩11,900 | ₩10,156 | ₩10,572 | +4.10% | 13.8만 |
|---|
| 2026.03.16 | ₩9,257 | ₩10,598 | ₩9,223 | ₩10,022 | +8.26% | 6.1만 |
|---|
| 2026.03.13 | ₩9,337 | ₩9,493 | ₩9,109 | ₩9,123 | -2.30% | 2.9만 |
|---|
| 2026.03.12 | ₩8,358 | ₩9,606 | ₩8,358 | ₩9,203 | +10.11% | 9.4만 |
|---|
| 2026.03.11 | ₩8,170 | ₩8,767 | ₩8,170 | ₩8,506 | +4.11% | 6.4만 |
|---|
| 2026.03.10 | ₩8,398 | ₩9,002 | ₩8,184 | ₩8,371 | -0.32% | 6.8만 |
|---|
| 2026.03.09 | ₩9,163 | ₩9,445 | ₩8,398 | ₩8,398 | -8.35% | 5.6만 |
|---|
| 2026.03.06 | ₩9,928 | ₩9,928 | ₩8,921 | ₩9,445 | -4.86% | 11.9만 |
|---|
| 2026.03.05 | ₩11,055 | ₩11,055 | ₩9,928 | ₩10,008 | -9.47% | 13만 |
|---|
| 2026.03.04 | ₩9,968 | ₩11,309 | ₩9,391 | ₩10,974 | +10.09% | 11.9만 |
|---|
| 2026.03.03 | ₩9,069 | ₩9,981 | ₩8,245 | ₩9,954 | +9.76% | 11.1만 |
|---|
| 2026.03.02 | ₩8,224 | ₩9,847 | ₩8,224 | ₩9,230 | +12.23% | 15.7만 |
|---|
| 2026.02.27 | ₩8,023 | ₩9,176 | ₩7,687 | ₩8,693 | +8.36% | 10.8만 |
|---|
| 2026.02.26 | ₩7,593 | ₩8,989 | ₩7,540 | ₩8,049 | +6.01% | 10.4만 |
|---|
| 2026.02.25 | ₩6,708 | ₩7,821 | ₩6,486 | ₩7,593 | +13.20% | 9.7만 |
|---|
| 2026.02.24 | ₩6,171 | ₩6,822 | ₩6,030 | ₩6,681 | +8.26% | 8.5만 |
|---|
| 2026.02.23 | ₩5,554 | ₩6,265 | ₩5,487 | ₩6,211 | +11.84% | 8만 |
|---|
| 2026.02.20 | ₩5,957 | ₩6,279 | ₩5,500 | ₩5,675 | -4.73% | 9.8만 |
|---|
| 2026.02.19 | ₩5,366 | ₩6,171 | ₩5,366 | ₩5,997 | +11.75% | 9.7만 |
|---|
| 2026.02.18 | ₩5,742 | ₩6,198 | ₩5,386 | ₩5,393 | -6.07% | 15.7만 |
|---|
| 2026.02.17 | ₩6,252 | ₩6,399 | ₩5,460 | ₩5,822 | -6.87% | 14.8만 |
|---|
| 2026.02.13 | ₩5,339 | ₩6,829 | ₩5,326 | ₩6,165 | +15.45% | 16.3만 |
|---|
| 2026.02.12 | ₩5,581 | ₩5,775 | ₩4,977 | ₩5,239 | -6.13% | 13만 |
|---|
| 2026.02.11 | ₩6,211 | ₩6,319 | ₩5,192 | ₩5,581 | -10.15% | 11.7만 |
|---|
| 2026.02.10 | ₩7,352 | ₩7,654 | ₩5,983 | ₩6,104 | -16.97% | 13.1만 |
|---|
| 2026.02.09 | ₩7,607 | ₩7,607 | ₩7,003 | ₩7,244 | -4.76% | 10.5만 |
|---|
| 2026.02.06 | ₩7,016 | ₩7,620 | ₩6,788 | ₩7,298 | +4.02% | 10.6만 |
|---|
| 2026.02.05 | ₩7,727 | ₩7,915 | ₩6,708 | ₩6,775 | -12.33% | 13.9만 |
|---|
| 2026.02.04 | ₩7,821 | ₩8,070 | ₩7,566 | ₩8,009 | +2.40% | 8.4만 |
|---|
| 2026.02.03 | ₩7,929 | ₩8,049 | ₩7,587 | ₩7,969 | +0.51% | 5.7만 |
|---|
| 2026.02.02 | ₩7,902 | ₩8,343 | ₩7,379 | ₩8,049 | +1.87% | 11.2만 |
|---|
| 2026.01.30 | ₩7,057 | ₩8,854 | ₩7,057 | ₩8,009 | +13.50% | 38.3만 |
|---|
| 2026.01.29 | ₩7,392 | ₩7,560 | ₩7,110 | ₩7,117 | -3.72% | 11.6만 |
|---|
| 2026.01.28 | ₩8,989 | ₩9,740 | ₩6,936 | ₩7,258 | -19.25% | 25.7만 |
|---|
| 2026.01.27 | ₩7,888 | ₩9,400 | ₩7,888 | ₩8,989 | +13.95% | 15.4만 |
|---|
| 2026.01.26 | ₩9,257 | ₩9,539 | ₩7,795 | ₩7,875 | -14.93% | 12.5만 |
|---|
| 2026.01.23 | ₩8,049 | ₩10,178 | ₩8,049 | ₩9,243 | +14.83% | 20.2만 |
|---|
| 2026.01.22 | ₩8,076 | ₩8,785 | ₩7,741 | ₩8,090 | +0.17% | 13만 |
|---|
| 2026.01.21 | ₩8,425 | ₩9,081 | ₩7,033 | ₩8,130 | -3.50% | 20.7만 |
|---|
| 2026.01.20 | ₩9,123 | ₩9,203 | ₩8,532 | ₩8,559 | -6.18% | 15.3만 |
|---|
| 2026.01.16 | ₩9,270 | ₩9,576 | ₩8,425 | ₩8,908 | -3.91% | 10.4만 |
|---|
| 2026.01.15 | ₩11,457 | ₩11,457 | ₩8,707 | ₩9,109 | -20.49% | 22.7만 |
|---|
| 2026.01.14 | ₩12,369 | ₩13,418 | ₩10,464 | ₩11,538 | -6.72% | 16.8만 |
|---|
| 2026.01.13 | ₩13,094 | ₩13,221 | ₩12,128 | ₩12,289 | -6.15% | 4.9만 |
|---|
| 2026.01.12 | ₩15,079 | ₩15,079 | ₩13,121 | ₩13,121 | -12.99% | 10만 |
|---|
| 2026.01.09 | ₩17,172 | ₩17,373 | ₩14,315 | ₩15,254 | -11.17% | 20.1만 |
|---|
| 2026.01.08 | ₩17,467 | ₩18,252 | ₩17,057 | ₩17,320 | -0.84% | 6.7만 |
|---|
| 2026.01.07 | ₩18,916 | ₩18,916 | ₩16,783 | ₩17,581 | -7.06% | 6.5만 |
|---|
| 2026.01.06 | ₩18,178 | ₩18,836 | ₩17,440 | ₩18,836 | +3.62% | 7.1만 |
|---|
| 2026.01.05 | ₩18,916 | ₩20,217 | ₩18,259 | ₩18,460 | -2.41% | 9.6만 |
|---|
| 2026.01.02 | ₩20,043 | ₩20,352 | ₩18,755 | ₩19,117 | -4.62% | 7.3만 |
|---|
| 2025.12.31 | ₩22,136 | ₩23,236 | ₩19,855 | ₩20,137 | -9.03% | 27.5만 |
|---|
| 2025.12.30 | ₩22,834 | ₩24,028 | ₩21,291 | ₩21,854 | -4.29% | 5.3만 |
|---|
| 2025.12.29 | ₩22,069 | ₩23,625 | ₩22,069 | ₩22,793 | +3.28% | 4.7만 |
|---|
| 2025.12.26 | ₩23,987 | ₩23,987 | ₩20,486 | ₩22,753 | -5.15% | 11.1만 |
|---|
| 2025.12.24 | ₩22,780 | ₩25,101 | ₩22,371 | ₩24,631 | +8.13% | 9.8만 |
|---|
| 2025.12.23 | ₩24,739 | ₩25,181 | ₩21,056 | ₩22,498 | -9.06% | 15.3만 |
|---|
| 2025.12.22 | ₩23,477 | ₩25,074 | ₩20,902 | ₩24,578 | +4.69% | 20.3만 |
|---|
| 2025.12.19 | ₩20,271 | ₩24,645 | ₩19,158 | ₩24,175 | +19.26% | 169.7만 |
|---|
| 2025.12.18 | ₩16,595 | ₩20,982 | ₩16,474 | ₩20,164 | +21.50% | 20만 |
|---|
| 2025.12.17 | ₩16,126 | ₩19,278 | ₩15,797 | ₩16,729 | +3.74% | 13만 |
|---|
| 2025.12.16 | ₩16,179 | ₩16,625 | ₩15,488 | ₩16,099 | -0.50% | 11.6만 |
|---|
| 2025.12.15 | ₩15,441 | ₩17,937 | ₩15,441 | ₩16,790 | +8.73% | 15.3만 |
|---|
| 2025.12.12 | ₩17,655 | ₩18,353 | ₩13,778 | ₩15,093 | -14.51% | 11.4만 |
|---|
| 2025.12.11 | ₩22,713 | ₩23,477 | ₩15,911 | ₩17,803 | -21.62% | 24.3만 |
|---|
| 2025.12.10 | ₩24,886 | ₩25,986 | ₩22,149 | ₩22,713 | -8.73% | 16.8만 |
|---|
| 2025.12.09 | ₩26,416 | ₩28,039 | ₩24,551 | ₩25,087 | -5.03% | 8.2만 |
|---|
| 2025.12.08 | ₩28,025 | ₩28,106 | ₩25,704 | ₩26,281 | -6.22% | 6.2만 |
|---|
| 2025.12.05 | ₩26,670 | ₩29,515 | ₩25,581 | ₩26,966 | +1.11% | 11.3만 |
|---|
| 2025.12.04 | ₩23,531 | ₩28,307 | ₩23,494 | ₩26,362 | +12.03% | 13.2만 |
|---|
| 2025.12.03 | ₩28,173 | ₩32,198 | ₩23,477 | ₩24,792 | -12.00% | 34.6만 |
|---|
| 2025.12.02 | ₩22,995 | ₩38,932 | ₩22,995 | ₩27,905 | +21.35% | 73.2만 |
|---|
| 2025.12.01 | ₩27,724 | ₩27,931 | ₩22,232 | ₩23,169 | -16.43% | 11.3만 |
|---|
| 2025.11.28 | ₩21,868 | ₩30,306 | ₩21,868 | ₩27,395 | +25.28% | 12.7만 |
|---|
| 2025.11.26 | ₩18,916 | ₩25,289 | ₩18,903 | ₩22,109 | +16.88% | 11.3만 |
|---|
| 2025.11.25 | ₩17,722 | ₩20,794 | ₩17,212 | ₩19,184 | +8.25% | 12.1만 |
|---|
| 2025.11.24 | ₩16,381 | ₩18,447 | ₩16,201 | ₩17,843 | +8.93% | 9.8만 |
|---|
| 2025.11.21 | ₩16,957 | ₩17,427 | ₩16,381 | ₩16,381 | -3.40% | 1.7만 |
|---|
| 2025.11.20 | ₩17,856 | ₩18,433 | ₩17,038 | ₩17,051 | -4.51% | 1.3만 |
|---|
| 2025.11.19 | ₩17,964 | ₩18,111 | ₩16,689 | ₩17,897 | -0.37% | 2.6만 |
|---|
| 2025.11.18 | ₩16,246 | ₩19,297 | ₩16,032 | ₩17,964 | +10.57% | 4.4만 |
|---|
| 2025.11.17 | ₩15,629 | ₩16,394 | ₩15,267 | ₩16,005 | +2.40% | 1.7만 |
|---|
| 2025.11.14 | ₩16,059 | ₩16,689 | ₩15,329 | ₩15,844 | -1.34% | 2.9만 |
|---|
| 2025.11.13 | ₩16,367 | ₩16,776 | ₩15,989 | ₩16,394 | +0.16% | 1.7만 |
|---|
| 2025.11.12 | ₩17,950 | ₩18,326 | ₩15,401 | ₩16,287 | -9.27% | 4.4만 |
|---|
| 2025.11.11 | ₩18,634 | ₩19,453 | ₩17,575 | ₩17,870 | -4.10% | 7.1만 |
|---|
| 2025.11.10 | ₩18,889 | ₩19,319 | ₩18,447 | ₩18,648 | -1.28% | 5.2만 |
|---|
| 2025.11.07 | ₩17,937 | ₩19,453 | ₩17,440 | ₩19,453 | +8.45% | 5.2만 |
|---|
| 2025.11.06 | ₩17,025 | ₩18,044 | ₩16,939 | ₩17,977 | +5.59% | 6.5만 |
|---|
| 2025.11.05 | ₩16,045 | ₩17,159 | ₩15,965 | ₩17,159 | +6.94% | 3.4만 |
|---|
| 2025.11.04 | ₩15,415 | ₩17,011 | ₩15,415 | ₩16,542 | +7.31% | 4.4만 |
|---|
| 2025.11.03 | ₩14,744 | ₩15,951 | ₩14,206 | ₩15,401 | +4.46% | 2.4만 |
|---|
| 2025.10.31 | ₩14,382 | ₩14,757 | ₩14,086 | ₩14,596 | +1.49% | 7.2천 |
|---|
| 2025.10.30 | ₩14,113 | ₩14,818 | ₩13,765 | ₩14,610 | +3.52% | 7.1천 |
|---|
| 2025.10.29 | ₩14,100 | ₩14,921 | ₩13,724 | ₩14,395 | +2.09% | 3.2만 |
|---|
| 2025.10.28 | ₩13,416 | ₩14,820 | ₩13,416 | ₩13,939 | +3.90% | 8.1만 |
|---|
| 2025.10.27 | ₩14,086 | ₩14,115 | ₩13,161 | ₩13,818 | -1.90% | 1.7만 |
|---|
| 2025.10.24 | ₩16,126 | ₩16,126 | ₩13,751 | ₩14,221 | -11.81% | 3.5만 |
|---|
| 2025.10.23 | ₩14,207 | ₩16,703 | ₩14,207 | ₩16,126 | +13.50% | 6.7만 |
|---|
| 2025.10.22 | ₩15,173 | ₩15,321 | ₩14,368 | ₩14,663 | -3.36% | 3.1만 |
|---|
| 2025.10.21 | ₩13,952 | ₩16,099 | ₩12,624 | ₩15,280 | +9.52% | 10.4만 |
|---|
| 2025.10.20 | ₩15,106 | ₩15,468 | ₩12,074 | ₩12,691 | -15.99% | 8.3만 |
|---|
| 2025.10.17 | ₩14,207 | ₩14,838 | ₩13,657 | ₩13,925 | -1.98% | 2.1만 |
|---|
| 2025.10.16 | ₩15,763 | ₩16,179 | ₩13,724 | ₩14,046 | -10.89% | 7.1만 |
|---|
| 2025.10.15 | ₩17,159 | ₩17,843 | ₩15,924 | ₩16,340 | -4.77% | 1.5만 |
|---|
| 2025.10.14 | ₩16,609 | ₩17,615 | ₩16,229 | ₩16,864 | +1.53% | 3.1만 |
|---|
| 2025.10.13 | ₩16,971 | ₩17,440 | ₩16,112 | ₩16,877 | -0.55% | 1.1만 |
|---|
| 2025.10.10 | ₩17,118 | ₩17,266 | ₩16,796 | ₩16,971 | -0.86% | 1.8만 |
|---|