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 | ₩11,548 | ₩12,581 | ₩11,535 | ₩11,816 | +2.32% | 5.8만 |
| 2026.10.07 | ₩11,588 | ₩11,971 | ₩11,445 | ₩11,588 | 0.00% | 5.2만 |
| 2026.10.06 | ₩10,931 | ₩12,193 | ₩10,931 | ₩11,763 | +7.61% | 6.8만 |
| 2026.10.05 | ₩11,360 | ₩11,427 | ₩10,609 | ₩10,931 | -3.78% | 7.7만 |
| 2026.10.02 | ₩11,508 | ₩11,843 | ₩11,186 | ₩11,488 | -0.17% | 19.9만 |
| 2026.10.01 | ₩11,360 | ₩11,883 | ₩10,797 | ₩11,427 | +0.59% | 18.4만 |
| 2026.09.30 | ₩11,347 | ₩11,602 | ₩10,617 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,334 |
| -0.12% |
| 11.7만 |
| 2026.09.29 | ₩11,119 | ₩11,521 | ₩10,707 | ₩11,253 | +1.21% | 14.1만 |
|---|
| 2026.09.28 | ₩9,858 | ₩11,320 | ₩9,818 | ₩11,213 | +13.74% | 10.5만 |
|---|
| 2026.09.25 | ₩9,053 | ₩10,113 | ₩8,946 | ₩9,965 | +10.07% | 9.7만 |
|---|
| 2026.09.24 | ₩8,946 | ₩9,281 | ₩8,571 | ₩9,053 | +1.20% | 9.3만 |
|---|
| 2026.09.23 | ₩9,322 | ₩9,322 | ₩8,631 | ₩8,960 | -3.88% | 7.2만 |
|---|
| 2026.09.22 | ₩9,094 | ₩9,670 | ₩9,040 | ₩9,389 | +3.24% | 11.7만 |
|---|
| 2026.09.21 | ₩9,201 | ₩9,268 | ₩8,530 | ₩9,107 | -1.02% | 9.8만 |
|---|
| 2026.09.18 | ₩9,174 | ₩10,368 | ₩9,094 | ₩9,335 | +1.75% | 58.5만 |
|---|
| 2026.09.17 | ₩9,375 | ₩9,724 | ₩8,960 | ₩9,214 | -1.72% | 7.5만 |
|---|
| 2026.09.16 | ₩9,389 | ₩10,086 | ₩9,147 | ₩9,402 | +0.14% | 15.3만 |
|---|
| 2026.09.15 | ₩9,134 | ₩9,509 | ₩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 | ₩9,147 | ₩9,442 | ₩8,074 | ₩8,302 | -9.24% | 21.8만 |
|---|
| 2026.09.10 | ₩9,737 | ₩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 | ₩10,515 | ₩11,226 | ₩10,502 | ₩10,918 | +3.83% | 6.3만 |
|---|
| 2026.09.03 | ₩10,489 | ₩10,920 | ₩10,113 | ₩10,717 | +2.17% | 11.2만 |
|---|
| 2026.09.02 | ₩9,965 | ₩10,468 | ₩9,469 | ₩10,328 | +3.63% | 20.8만 |
|---|
| 2026.09.01 | ₩12,353 | ₩12,353 | ₩9,536 | ₩10,046 | -18.68% | 18.8만 |
|---|
| 2026.08.31 | ₩12,970 | ₩13,144 | ₩11,910 | ₩11,991 | -7.55% | 14.6만 |
|---|
| 2026.08.28 | ₩13,399 | ₩13,882 | ₩13,144 | ₩13,238 | -1.20% | 7.7만 |
|---|
| 2026.08.27 | ₩13,748 | ₩14,515 | ₩13,372 | ₩13,399 | -2.54% | 7.3만 |
|---|
| 2026.08.26 | ₩15,102 | ₩15,102 | ₩13,748 | ₩13,775 | -8.79% | 7만 |
|---|
| 2026.08.25 | ₩14,821 | ₩15,183 | ₩14,083 | ₩15,102 | +1.90% | 7.4만 |
|---|
| 2026.08.24 | ₩14,378 | ₩15,424 | ₩13,869 | ₩14,499 | +0.84% | 6.7만 |
|---|
| 2026.08.21 | ₩14,378 | ₩14,740 | ₩13,895 | ₩14,271 | -0.75% | 8.7만 |
|---|
| 2026.08.20 | ₩14,673 | ₩15,102 | ₩14,231 | ₩14,284 | -2.65% | 5.5만 |
|---|
| 2026.08.19 | ₩14,311 | ₩15,049 | ₩14,311 | ₩14,673 | +2.53% | 7.2만 |
|---|
| 2026.08.18 | ₩13,627 | ₩14,673 | ₩13,627 | ₩14,123 | +3.64% | 5.7만 |
|---|
| 2026.08.17 | ₩13,399 | ₩14,982 | ₩13,257 | ₩13,627 | +1.70% | 8.6만 |
|---|
| 2026.08.14 | ₩14,137 | ₩14,137 | ₩13,144 | ₩13,225 | -6.45% | 5.9만 |
|---|
| 2026.08.13 | ₩13,278 | ₩13,882 | ₩13,077 | ₩13,734 | +3.43% | 7.6만 |
|---|
| 2026.08.12 | ₩13,439 | ₩13,795 | ₩13,359 | ₩13,413 | -0.20% | 4.5만 |
|---|
| 2026.08.11 | ₩12,822 | ₩13,513 | ₩12,407 | ₩13,359 | +4.18% | 4.7만 |
|---|
| 2026.08.10 | ₩13,439 | ₩13,768 | ₩12,608 | ₩12,742 | -5.19% | 4.4만 |
|---|
| 2026.08.07 | ₩13,292 | ₩13,855 | ₩12,876 | ₩13,506 | +1.61% | 10.5만 |
|---|
| 2026.08.06 | ₩12,849 | ₩13,399 | ₩12,687 | ₩13,184 | +2.61% | 9.3만 |
|---|
| 2026.08.05 | ₩12,889 | ₩13,104 | ₩12,165 | ₩12,876 | -0.10% | 21.1만 |
|---|
| 2026.08.04 | ₩13,345 | ₩14,076 | ₩12,514 | ₩12,648 | -5.23% | 14.7만 |
|---|
| 2026.08.03 | ₩13,439 | ₩13,989 | ₩12,889 | ₩13,426 | -0.10% | 17.8만 |
|---|
| 2026.07.31 | ₩13,171 | ₩13,520 | ₩12,500 | ₩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 | ₩15,042 | ₩13,453 | ₩13,775 | -3.20% | 11.3만 |
|---|
| 2026.07.28 | ₩14,083 | ₩14,740 | ₩13,265 | ₩14,083 | 0.00% | 7.9만 |
|---|
| 2026.07.27 | ₩14,204 | ₩15,049 | ₩13,359 | ₩14,029 | -1.23% | 5.8만 |
|---|
| 2026.07.24 | ₩14,338 | ₩14,901 | ₩14,003 | ₩14,070 | -1.87% | 8.4만 |
|---|
| 2026.07.23 | ₩13,962 | ₩14,432 | ₩13,439 | ₩14,137 | +1.25% | 9.4만 |
|---|
| 2026.07.22 | ₩14,029 | ₩14,271 | ₩13,225 | ₩14,056 | +0.19% | 14.4만 |
|---|
| 2026.07.21 | ₩14,405 | ₩15,170 | ₩14,036 | ₩14,117 | -2.00% | 12.5만 |
|---|
| 2026.07.20 | ₩14,754 | ₩16,001 | ₩13,801 | ₩14,526 | -1.55% | 17.8만 |
|---|
| 2026.07.17 | ₩16,202 | ₩16,202 | ₩13,024 | ₩14,888 | -8.11% | 29.1만 |
|---|
| 2026.07.16 | ₩16,618 | ₩17,554 | ₩15,934 | ₩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 | ₩14,378 | -18.11% | 18.1만 |
|---|
| 2026.07.13 | ₩19,488 | ₩19,488 | ₩17,206 | ₩17,530 | -10.05% | 12.2만 |
|---|
| 2026.07.10 | ₩20,548 | ₩21,024 | ₩17,812 | ₩19,757 | -3.85% | 17.4만 |
|---|
| 2026.07.09 | ₩23,485 | ₩24,384 | ₩19,965 | ₩20,575 | -12.39% | 12.4만 |
|---|
| 2026.07.08 | ₩25,242 | ₩25,900 | ₩23,096 | ₩23,754 | -5.90% | 7만 |
|---|
| 2026.07.07 | ₩26,490 | ₩26,718 | ₩23,874 | ₩25,189 | -4.91% | 14.8만 |
|---|
| 2026.07.06 | ₩25,672 | ₩26,718 | ₩25,028 | ₩26,584 | +3.55% | 10.2만 |
|---|
| 2026.07.02 | ₩26,074 | ₩26,248 | ₩22,848 | ₩25,792 | -1.08% | 13.9만 |
|---|
| 2026.07.01 | ₩24,330 | ₩26,825 | ₩23,539 | ₩26,423 | +8.60% | 32.1만 |
|---|
| 2026.06.30 | ₩22,667 | ₩24,317 | ₩22,184 | ₩24,035 | +6.04% | 11.4만 |
|---|
| 2026.06.29 | ₩20,307 | ₩23,673 | ₩19,153 | ₩22,667 | +11.62% | 16.1만 |
|---|
| 2026.06.26 | ₩23,150 | ₩24,357 | ₩19,582 | ₩21,500 | -7.13% | 178.2만 |
|---|
| 2026.06.25 | ₩23,123 | ₩24,719 | ₩22,278 | ₩22,613 | -2.20% | 11.5만 |
|---|
| 2026.06.24 | ₩23,941 | ₩24,920 | ₩22,640 | ₩23,217 | -3.03% | 17.9만 |
|---|
| 2026.06.23 | ₩21,460 | ₩24,592 | ₩20,897 | ₩23,975 | +11.72% | 10.7만 |
|---|
| 2026.06.22 | ₩22,010 | ₩22,037 | ₩20,561 | ₩21,809 | -0.91% | 5.4만 |
|---|
| 2026.06.18 | ₩22,090 | ₩22,439 | ₩20,588 | ₩22,010 | -0.36% | 12.1만 |
|---|
| 2026.06.17 | ₩21,111 | ₩21,768 | ₩20,588 | ₩21,272 | +0.76% | 6.7만 |
|---|
| 2026.06.16 | ₩20,079 | ₩21,594 | ₩19,931 | ₩21,111 | +5.14% | 11.6만 |
|---|
| 2026.06.15 | ₩19,797 | ₩20,119 | ₩19,314 | ₩19,877 | +0.41% | 4.7만 |
|---|
| 2026.06.12 | ₩18,778 | ₩20,025 | ₩18,778 | ₩19,797 | +5.43% | 3만 |
|---|
| 2026.06.11 | ₩19,408 | ₩19,617 | ₩18,053 | ₩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 | ₩19,649 | +7.96% | 4.8만 |
|---|
| 2026.06.08 | ₩19,730 | ₩19,730 | ₩18,100 | ₩18,415 | -6.66% | 4.4만 |
|---|
| 2026.06.05 | ₩20,454 | ₩21,460 | ₩19,327 | ₩19,690 | -3.74% | 6.2만 |
|---|
| 2026.06.04 | ₩19,180 | ₩20,789 | ₩18,841 | ₩20,414 | +6.43% | 5.8만 |
|---|
| 2026.06.03 | ₩20,307 | ₩20,622 | ₩17,758 | ₩18,885 | -7.00% | 5.7만 |
|---|
| 2026.06.02 | ₩19,555 | ₩21,138 | ₩19,555 | ₩20,642 | +5.56% | 3.6만 |
|---|
| 2026.06.01 | ₩20,494 | ₩22,788 | ₩18,898 | ₩19,998 | -2.42% | 6.3만 |
|---|
| 2026.05.29 | ₩19,743 | ₩21,272 | ₩18,348 | ₩20,789 | +5.30% | 9.6만 |
|---|
| 2026.05.28 | ₩19,716 | ₩20,803 | ₩19,166 | ₩19,998 | +1.43% | 9만 |
|---|
| 2026.05.27 | ₩20,575 | ₩23,237 | ₩19,636 | ₩19,757 | -3.98% | 6.2만 |
|---|
| 2026.05.26 | ₩21,098 | ₩21,661 | ₩20,347 | ₩20,776 | -1.53% | 17만 |
|---|
| 2026.05.22 | ₩24,867 | ₩29,333 | ₩22,037 | ₩22,211 | -10.68% | 27.3만 |
|---|
| 2026.05.21 | ₩18,751 | ₩26,154 | ₩18,093 | ₩25,618 | +36.62% | 21.3만 |
|---|
| 2026.05.20 | ₩17,812 | ₩19,891 | ₩17,812 | ₩18,751 | +5.27% | 8.4만 |
|---|
| 2026.05.19 | ₩14,727 | ₩18,147 | ₩14,727 | ₩17,805 | +20.90% | 13.2만 |
|---|
| 2026.05.18 | ₩14,620 | ₩15,377 | ₩13,922 | ₩14,955 | +2.29% | 5.5만 |
|---|
| 2026.05.15 | ₩14,888 | ₩16,568 | ₩14,150 | ₩14,150 | -4.95% | 7.5만 |
|---|
| 2026.05.14 | ₩13,372 | ₩15,219 | ₩13,104 | ₩15,170 | +13.44% | 5.5만 |
|---|
| 2026.05.13 | ₩14,097 | ₩15,321 | ₩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 | ₩15,773 | ₩16,061 | ₩13,855 | ₩14,459 | -8.33% | 6.7만 |
|---|
| 2026.05.08 | ₩16,363 | ₩16,538 | ₩15,491 | ₩15,626 | -4.51% | 5만 |
|---|
| 2026.05.07 | ₩15,451 | ₩17,892 | ₩15,451 | ₩16,739 | +8.33% | 6.6만 |
|---|
| 2026.05.06 | ₩17,007 | ₩17,530 | ₩16,068 | ₩16,095 | -5.36% | 6.7만 |
|---|
| 2026.05.05 | ₩18,214 | ₩19,307 | ₩17,490 | ₩17,651 | -3.09% | 5.8만 |
|---|
| 2026.05.04 | ₩21,728 | ₩23,123 | ₩18,120 | ₩18,207 | -16.20% | 7.2만 |
|---|
| 2026.05.01 | ₩22,801 | ₩23,472 | ₩20,266 | ₩21,715 | -4.76% | 4.5만 |
|---|
| 2026.04.30 | ₩22,493 | ₩24,143 | ₩22,292 | ₩22,694 | +0.89% | 5.6만 |
|---|
| 2026.04.29 | ₩23,780 | ₩24,143 | ₩21,606 | ₩22,157 | -6.82% | 6만 |
|---|
| 2026.04.28 | ₩22,479 | ₩24,129 | ₩22,479 | ₩23,794 | +5.85% | 7.3만 |
|---|
| 2026.04.27 | ₩19,971 | ₩23,043 | ₩19,971 | ₩22,855 | +14.44% | 5.9만 |
|---|
| 2026.04.24 | ₩20,400 | ₩21,044 | ₩18,925 | ₩20,615 | +1.05% | 5.5만 |
|---|
| 2026.04.23 | ₩20,937 | ₩22,479 | ₩20,628 | ₩21,044 | +0.51% | 8.6만 |
|---|
| 2026.04.22 | ₩18,737 | ₩22,756 | ₩18,737 | ₩20,789 | +10.95% | 15.1만 |
|---|
| 2026.04.21 | ₩18,107 | ₩19,058 | ₩17,510 | ₩18,536 | +2.37% | 6만 |
|---|
| 2026.04.20 | ₩18,107 | ₩18,638 | ₩17,222 | ₩18,040 | -0.37% | 10.9만 |
|---|
| 2026.04.17 | ₩16,296 | ₩19,931 | ₩15,699 | ₩18,201 | +11.69% | 8.2만 |
|---|
| 2026.04.16 | ₩14,767 | ₩17,255 | ₩14,123 | ₩16,162 | +9.45% | 11.8만 |
|---|
| 2026.04.15 | ₩15,854 | ₩16,605 | ₩14,271 | ₩14,486 | -8.63% | 6.8만 |
|---|
| 2026.04.14 | ₩16,913 | ₩17,316 | ₩15,599 | ₩15,867 | -6.19% | 5.5만 |
|---|
| 2026.04.13 | ₩16,256 | ₩17,597 | ₩15,612 | ₩17,020 | +4.70% | 7.4만 |
|---|
| 2026.04.10 | ₩14,512 | ₩16,410 | ₩13,869 | ₩16,336 | +12.57% | 7.3만 |
|---|
| 2026.04.09 | ₩14,928 | ₩15,384 | ₩14,358 | ₩14,512 | -2.79% | 4.9만 |
|---|
| 2026.04.08 | ₩16,712 | ₩17,000 | ₩14,284 | ₩15,035 | -10.03% | 8.2만 |
|---|
| 2026.04.07 | ₩15,746 | ₩16,169 | ₩14,821 | ₩15,947 | +1.28% | 6.5만 |
|---|
| 2026.04.06 | ₩14,968 | ₩17,208 | ₩14,968 | ₩16,336 | +9.14% | 7만 |
|---|
| 2026.04.02 | ₩16,028 | ₩17,239 | ₩13,184 | ₩15,129 | -5.61% | 14.2만 |
|---|
| 2026.04.01 | ₩18,643 | ₩19,120 | ₩15,584 | ₩16,296 | -12.59% | 18.3만 |
|---|
| 2026.03.31 | ₩16,417 | ₩21,004 | ₩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 | ₩13,278 | ₩11,038 | ₩12,916 | +10.18% | 12.4만 |
|---|
| 2026.03.26 | ₩10,086 | ₩12,702 | ₩10,086 | ₩11,696 | +15.96% | 16.6만 |
|---|
| 2026.03.25 | ₩8,678 | ₩10,301 | ₩8,678 | ₩10,301 | +18.70% | 7.2만 |
|---|
| 2026.03.24 | ₩8,986 | ₩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 | ₩9,697 | +13.86% | 32.2만 |
|---|
| 2026.03.19 | ₩8,973 | ₩9,853 | ₩7,974 | ₩8,208 | -8.52% | 14.5만 |
|---|
| 2026.03.18 | ₩10,395 | ₩10,589 | ₩8,866 | ₩8,960 | -13.81% | 11.7만 |
|---|
| 2026.03.17 | ₩10,153 | ₩11,897 | ₩10,153 | ₩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 | ₩9,603 | ₩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 | ₩8,369 | -0.32% | 6.8만 |
|---|
| 2026.03.09 | ₩9,161 | ₩9,442 | ₩8,396 | ₩8,396 | -8.35% | 5.6만 |
|---|
| 2026.03.06 | ₩9,925 | ₩9,925 | ₩8,919 | ₩9,442 | -4.86% | 11.9만 |
|---|
| 2026.03.05 | ₩11,052 | ₩11,052 | ₩9,925 | ₩10,006 | -9.47% | 13만 |
|---|
| 2026.03.04 | ₩9,965 | ₩11,307 | ₩9,389 | ₩10,971 | +10.09% | 11.9만 |
|---|
| 2026.03.03 | ₩9,067 | ₩9,979 | ₩8,243 | ₩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 | ₩7,685 | ₩8,691 | +8.36% | 10.8만 |
|---|
| 2026.02.26 | ₩7,591 | ₩8,986 | ₩7,538 | ₩8,048 | +6.01% | 10.4만 |
|---|
| 2026.02.25 | ₩6,706 | ₩7,819 | ₩6,485 | ₩7,591 | +13.20% | 9.7만 |
|---|
| 2026.02.24 | ₩6,170 | ₩6,820 | ₩6,029 | ₩6,679 | +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 | ₩5,673 | -4.73% | 9.8만 |
|---|
| 2026.02.19 | ₩5,365 | ₩6,170 | ₩5,365 | ₩5,995 | +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 | ₩7,001 | ₩7,243 | -4.76% | 10.5만 |
|---|
| 2026.02.06 | ₩7,015 | ₩7,618 | ₩6,787 | ₩7,296 | +4.02% | 10.6만 |
|---|
| 2026.02.05 | ₩7,726 | ₩7,913 | ₩6,706 | ₩6,773 | -12.33% | 13.9만 |
|---|
| 2026.02.04 | ₩7,819 | ₩8,068 | ₩7,565 | ₩8,007 | +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 | ₩8,852 | ₩7,055 | ₩8,007 | +13.50% | 38.3만 |
|---|
| 2026.01.29 | ₩7,390 | ₩7,558 | ₩7,109 | ₩7,115 | -3.72% | 11.6만 |
|---|
| 2026.01.28 | ₩8,986 | ₩9,737 | ₩6,934 | ₩7,256 | -19.25% | 25.7만 |
|---|
| 2026.01.27 | ₩7,887 | ₩9,398 | ₩7,887 | ₩8,986 | +13.95% | 15.4만 |
|---|
| 2026.01.26 | ₩9,255 | ₩9,536 | ₩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 | ₩8,074 | ₩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 | ₩8,530 | ₩8,557 | -6.18% | 15.3만 |
|---|
| 2026.01.16 | ₩9,268 | ₩9,574 | ₩8,423 | ₩8,906 | -3.91% | 10.4만 |
|---|
| 2026.01.15 | ₩11,454 | ₩11,454 | ₩8,705 | ₩9,107 | -20.49% | 22.7만 |
|---|
| 2026.01.14 | ₩12,366 | ₩13,415 | ₩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 | ₩13,117 | ₩13,117 | -12.99% | 10만 |
|---|
| 2026.01.09 | ₩17,168 | ₩17,369 | ₩14,311 | ₩15,250 | -11.17% | 20.1만 |
|---|
| 2026.01.08 | ₩17,463 | ₩18,248 | ₩17,053 | ₩17,316 | -0.84% | 6.7만 |
|---|
| 2026.01.07 | ₩18,912 | ₩18,912 | ₩16,779 | ₩17,577 | -7.06% | 6.5만 |
|---|
| 2026.01.06 | ₩18,174 | ₩18,831 | ₩17,436 | ₩18,831 | +3.62% | 7.1만 |
|---|
| 2026.01.05 | ₩18,912 | ₩20,213 | ₩18,254 | ₩18,456 | -2.41% | 9.6만 |
|---|
| 2026.01.02 | ₩20,038 | ₩20,347 | ₩18,751 | ₩19,113 | -4.62% | 7.3만 |
|---|
| 2025.12.31 | ₩22,131 | ₩23,230 | ₩19,851 | ₩20,132 | -9.03% | 27.5만 |
|---|
| 2025.12.30 | ₩22,828 | ₩24,022 | ₩21,286 | ₩21,849 | -4.29% | 5.3만 |
|---|
| 2025.12.29 | ₩22,064 | ₩23,619 | ₩22,064 | ₩22,788 | +3.28% | 4.7만 |
|---|
| 2025.12.26 | ₩23,982 | ₩23,982 | ₩20,481 | ₩22,748 | -5.15% | 11.1만 |
|---|
| 2025.12.24 | ₩22,774 | ₩25,095 | ₩22,365 | ₩24,625 | +8.13% | 9.8만 |
|---|
| 2025.12.23 | ₩24,733 | ₩25,175 | ₩21,051 | ₩22,493 | -9.06% | 15.3만 |
|---|
| 2025.12.22 | ₩23,472 | ₩25,068 | ₩20,897 | ₩24,572 | +4.69% | 20.3만 |
|---|
| 2025.12.19 | ₩20,266 | ₩24,639 | ₩19,153 | ₩24,169 | +19.26% | 169.7만 |
|---|
| 2025.12.18 | ₩16,591 | ₩20,977 | ₩16,471 | ₩20,159 | +21.50% | 20만 |
|---|
| 2025.12.17 | ₩16,122 | ₩19,274 | ₩15,793 | ₩16,725 | +3.74% | 13만 |
|---|
| 2025.12.16 | ₩16,175 | ₩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 | ₩18,348 | ₩13,775 | ₩15,089 | -14.51% | 11.4만 |
|---|
| 2025.12.11 | ₩22,707 | ₩23,472 | ₩15,907 | ₩17,798 | -21.62% | 24.3만 |
|---|
| 2025.12.10 | ₩24,880 | ₩25,980 | ₩22,144 | ₩22,707 | -8.73% | 16.8만 |
|---|
| 2025.12.09 | ₩26,409 | ₩28,032 | ₩24,545 | ₩25,081 | -5.03% | 8.2만 |
|---|
| 2025.12.08 | ₩28,019 | ₩28,099 | ₩25,698 | ₩26,275 | -6.22% | 6.2만 |
|---|
| 2025.12.05 | ₩26,664 | ₩29,508 | ₩25,575 | ₩26,959 | +1.11% | 11.3만 |
|---|
| 2025.12.04 | ₩23,526 | ₩28,300 | ₩23,488 | ₩26,356 | +12.03% | 13.2만 |
|---|
| 2025.12.03 | ₩28,166 | ₩32,190 | ₩23,472 | ₩24,786 | -12.00% | 34.6만 |
|---|
| 2025.12.02 | ₩22,989 | ₩38,923 | ₩22,989 | ₩27,898 | +21.35% | 73.2만 |
|---|
| 2025.12.01 | ₩27,717 | ₩27,925 | ₩22,227 | ₩23,163 | -16.43% | 11.3만 |
|---|
| 2025.11.28 | ₩21,862 | ₩30,299 | ₩21,862 | ₩27,388 | +25.28% | 12.7만 |
|---|
| 2025.11.26 | ₩18,912 | ₩25,283 | ₩18,898 | ₩22,104 | +16.88% | 11.3만 |
|---|
| 2025.11.25 | ₩17,718 | ₩20,789 | ₩17,208 | ₩19,180 | +8.25% | 12.1만 |
|---|
| 2025.11.24 | ₩16,377 | ₩18,442 | ₩16,197 | ₩17,839 | +8.93% | 9.8만 |
|---|
| 2025.11.21 | ₩16,953 | ₩17,423 | ₩16,377 | ₩16,377 | -3.40% | 1.7만 |
|---|
| 2025.11.20 | ₩17,852 | ₩18,429 | ₩17,034 | ₩17,047 | -4.51% | 1.3만 |
|---|
| 2025.11.19 | ₩17,959 | ₩18,107 | ₩16,685 | ₩17,892 | -0.37% | 2.6만 |
|---|
| 2025.11.18 | ₩16,243 | ₩19,293 | ₩16,028 | ₩17,959 | +10.57% | 4.4만 |
|---|
| 2025.11.17 | ₩15,626 | ₩16,390 | ₩15,263 | ₩16,001 | +2.40% | 1.7만 |
|---|
| 2025.11.14 | ₩16,055 | ₩16,685 | ₩15,325 | ₩15,840 | -1.34% | 2.9만 |
|---|
| 2025.11.13 | ₩16,363 | ₩16,772 | ₩15,985 | ₩16,390 | +0.16% | 1.7만 |
|---|
| 2025.11.12 | ₩17,946 | ₩18,321 | ₩15,398 | ₩16,283 | -9.27% | 4.4만 |
|---|
| 2025.11.11 | ₩18,630 | ₩19,448 | ₩17,570 | ₩17,865 | -4.10% | 7.1만 |
|---|
| 2025.11.10 | ₩18,885 | ₩19,314 | ₩18,442 | ₩18,643 | -1.28% | 5.2만 |
|---|
| 2025.11.07 | ₩17,933 | ₩19,448 | ₩17,436 | ₩19,448 | +8.45% | 5.2만 |
|---|
| 2025.11.06 | ₩17,020 | ₩18,040 | ₩16,935 | ₩17,973 | +5.59% | 6.5만 |
|---|
| 2025.11.05 | ₩16,041 | ₩17,155 | ₩15,961 | ₩17,155 | +6.94% | 3.4만 |
|---|
| 2025.11.04 | ₩15,411 | ₩17,007 | ₩15,411 | ₩16,538 | +7.31% | 4.4만 |
|---|
| 2025.11.03 | ₩14,740 | ₩15,947 | ₩14,202 | ₩15,398 | +4.46% | 2.4만 |
|---|
| 2025.10.31 | ₩14,378 | ₩14,754 | ₩14,083 | ₩14,593 | +1.49% | 7.2천 |
|---|
| 2025.10.30 | ₩14,110 | ₩14,814 | ₩13,761 | ₩14,606 | +3.52% | 7.1천 |
|---|
| 2025.10.29 | ₩14,097 | ₩14,917 | ₩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 | ₩14,083 | ₩14,111 | ₩13,158 | ₩13,815 | -1.90% | 1.7만 |
|---|
| 2025.10.24 | ₩16,122 | ₩16,122 | ₩13,748 | ₩14,217 | -11.81% | 3.5만 |
|---|
| 2025.10.23 | ₩14,204 | ₩16,699 | ₩14,204 | ₩16,122 | +13.50% | 6.7만 |
|---|
| 2025.10.22 | ₩15,170 | ₩15,317 | ₩14,365 | ₩14,660 | -3.36% | 3.1만 |
|---|
| 2025.10.21 | ₩13,949 | ₩16,095 | ₩12,621 | ₩15,277 | +9.52% | 10.4만 |
|---|
| 2025.10.20 | ₩15,102 | ₩15,465 | ₩12,071 | ₩12,688 | -15.99% | 8.3만 |
|---|
| 2025.10.17 | ₩14,204 | ₩14,834 | ₩13,654 | ₩13,922 | -1.98% | 2.1만 |
|---|
| 2025.10.16 | ₩15,760 | ₩16,175 | ₩13,721 | ₩14,043 | -10.89% | 7.1만 |
|---|
| 2025.10.15 | ₩17,155 | ₩17,839 | ₩15,921 | ₩16,336 | -4.77% | 1.5만 |
|---|
| 2025.10.14 | ₩16,605 | ₩17,611 | ₩16,225 | ₩16,860 | +1.53% | 3.1만 |
|---|
| 2025.10.13 | ₩16,967 | ₩17,436 | ₩16,108 | ₩16,873 | -0.55% | 1.1만 |
|---|
| 2025.10.10 | ₩17,114 | ₩17,262 | ₩16,792 | ₩16,967 | -0.86% | 1.8만 |
|---|