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 | ₩11,896 | ₩12,097 | ₩11,762 | ₩11,950 | +0.45% | 7.4만 |
| 2026.10.08 | ₩11,547 | ₩12,580 | ₩11,534 | ₩11,815 | +2.32% | 5.8만 |
| 2026.10.07 | ₩11,587 | ₩11,970 | ₩11,444 | ₩11,587 | 0.00% | 5.2만 |
| 2026.10.06 | ₩10,930 | ₩12,192 | ₩10,930 | ₩11,762 | +7.61% | 6.8만 |
| 2026.10.05 | ₩11,359 | ₩11,427 | ₩10,608 | ₩10,930 | -3.78% | 7.7만 |
| 2026.10.02 | ₩11,507 | ₩11,842 | ₩11,185 | ₩11,487 | -0.17% | 19.9만 |
| 2026.10.01 | ₩11,359 | ₩11,882 | ₩10,796 | ₩11,427 | +0.59% | 18.4만 |
| 2026.09.30 | ₩11,346 | ₩11,601 | ₩10,616 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,333 |
| -0.12% |
| 11.7만 |
| 2026.09.29 | ₩11,118 | ₩11,520 | ₩10,706 | ₩11,252 | +1.21% | 14.1만 |
|---|
| 2026.09.28 | ₩9,857 | ₩11,319 | ₩9,817 | ₩11,212 | +13.74% | 10.5만 |
|---|
| 2026.09.25 | ₩9,053 | ₩10,112 | ₩8,945 | ₩9,965 | +10.07% | 9.7만 |
|---|
| 2026.09.24 | ₩8,945 | ₩9,281 | ₩8,570 | ₩9,053 | +1.20% | 9.3만 |
|---|
| 2026.09.23 | ₩9,321 | ₩9,321 | ₩8,630 | ₩8,959 | -3.88% | 7.2만 |
|---|
| 2026.09.22 | ₩9,093 | ₩9,670 | ₩9,039 | ₩9,388 | +3.24% | 11.7만 |
|---|
| 2026.09.21 | ₩9,200 | ₩9,267 | ₩8,530 | ₩9,106 | -1.02% | 9.8만 |
|---|
| 2026.09.18 | ₩9,173 | ₩10,367 | ₩9,093 | ₩9,334 | +1.75% | 58.5만 |
|---|
| 2026.09.17 | ₩9,375 | ₩9,723 | ₩8,959 | ₩9,214 | -1.72% | 7.5만 |
|---|
| 2026.09.16 | ₩9,388 | ₩10,085 | ₩9,147 | ₩9,401 | +0.14% | 15.3만 |
|---|
| 2026.09.15 | ₩9,133 | ₩9,509 | ₩8,869 | ₩9,321 | +2.06% | 11.5만 |
|---|
| 2026.09.14 | ₩8,261 | ₩9,294 | ₩8,261 | ₩9,200 | +11.36% | 16.1만 |
|---|
| 2026.09.11 | ₩9,147 | ₩9,442 | ₩8,074 | ₩8,302 | -9.24% | 21.8만 |
|---|
| 2026.09.10 | ₩9,737 | ₩9,938 | ₩8,315 | ₩8,905 | -8.54% | 21.3만 |
|---|
| 2026.09.09 | ₩10,957 | ₩10,957 | ₩9,683 | ₩9,871 | -9.91% | 13.3만 |
|---|
| 2026.09.08 | ₩10,877 | ₩11,688 | ₩10,421 | ₩10,823 | -0.49% | 28.5만 |
|---|
| 2026.09.04 | ₩10,515 | ₩11,225 | ₩10,501 | ₩10,917 | +3.83% | 6.3만 |
|---|
| 2026.09.03 | ₩10,488 | ₩10,920 | ₩10,112 | ₩10,716 | +2.17% | 11.2만 |
|---|
| 2026.09.02 | ₩9,965 | ₩10,468 | ₩9,468 | ₩10,327 | +3.63% | 20.8만 |
|---|
| 2026.09.01 | ₩12,352 | ₩12,352 | ₩9,536 | ₩10,045 | -18.68% | 18.8만 |
|---|
| 2026.08.31 | ₩12,969 | ₩13,143 | ₩11,909 | ₩11,990 | -7.55% | 14.6만 |
|---|
| 2026.08.28 | ₩13,398 | ₩13,881 | ₩13,143 | ₩13,237 | -1.20% | 7.7만 |
|---|
| 2026.08.27 | ₩13,747 | ₩14,514 | ₩13,371 | ₩13,398 | -2.54% | 7.3만 |
|---|
| 2026.08.26 | ₩15,101 | ₩15,101 | ₩13,747 | ₩13,774 | -8.79% | 7만 |
|---|
| 2026.08.25 | ₩14,820 | ₩15,182 | ₩14,082 | ₩15,101 | +1.90% | 7.4만 |
|---|
| 2026.08.24 | ₩14,377 | ₩15,423 | ₩13,867 | ₩14,498 | +0.84% | 6.7만 |
|---|
| 2026.08.21 | ₩14,377 | ₩14,739 | ₩13,894 | ₩14,270 | -0.75% | 8.7만 |
|---|
| 2026.08.20 | ₩14,672 | ₩15,101 | ₩14,229 | ₩14,283 | -2.65% | 5.5만 |
|---|
| 2026.08.19 | ₩14,310 | ₩15,048 | ₩14,310 | ₩14,672 | +2.53% | 7.2만 |
|---|
| 2026.08.18 | ₩13,626 | ₩14,672 | ₩13,626 | ₩14,122 | +3.64% | 5.7만 |
|---|
| 2026.08.17 | ₩13,398 | ₩14,981 | ₩13,256 | ₩13,626 | +1.70% | 8.6만 |
|---|
| 2026.08.14 | ₩14,136 | ₩14,136 | ₩13,143 | ₩13,224 | -6.45% | 5.9만 |
|---|
| 2026.08.13 | ₩13,277 | ₩13,881 | ₩13,076 | ₩13,733 | +3.43% | 7.6만 |
|---|
| 2026.08.12 | ₩13,438 | ₩13,794 | ₩13,358 | ₩13,411 | -0.20% | 4.5만 |
|---|
| 2026.08.11 | ₩12,821 | ₩13,512 | ₩12,406 | ₩13,358 | +4.18% | 4.7만 |
|---|
| 2026.08.10 | ₩13,438 | ₩13,767 | ₩12,607 | ₩12,741 | -5.19% | 4.4만 |
|---|
| 2026.08.07 | ₩13,291 | ₩13,854 | ₩12,875 | ₩13,505 | +1.61% | 10.5만 |
|---|
| 2026.08.06 | ₩12,848 | ₩13,398 | ₩12,686 | ₩13,183 | +2.61% | 9.3만 |
|---|
| 2026.08.05 | ₩12,888 | ₩13,103 | ₩12,164 | ₩12,875 | -0.10% | 21.1만 |
|---|
| 2026.08.04 | ₩13,344 | ₩14,075 | ₩12,513 | ₩12,647 | -5.23% | 14.7만 |
|---|
| 2026.08.03 | ₩13,438 | ₩13,988 | ₩12,888 | ₩13,425 | -0.10% | 17.8만 |
|---|
| 2026.07.31 | ₩13,170 | ₩13,519 | ₩12,499 | ₩13,331 | +1.22% | 16만 |
|---|
| 2026.07.30 | ₩13,881 | ₩14,176 | ₩13,022 | ₩13,291 | -4.25% | 9.8만 |
|---|
| 2026.07.29 | ₩14,229 | ₩15,041 | ₩13,452 | ₩13,774 | -3.20% | 11.3만 |
|---|
| 2026.07.28 | ₩14,082 | ₩14,739 | ₩13,264 | ₩14,082 | 0.00% | 7.9만 |
|---|
| 2026.07.27 | ₩14,203 | ₩15,048 | ₩13,358 | ₩14,028 | -1.23% | 5.8만 |
|---|
| 2026.07.24 | ₩14,337 | ₩14,900 | ₩14,002 | ₩14,069 | -1.87% | 8.4만 |
|---|
| 2026.07.23 | ₩13,961 | ₩14,431 | ₩13,438 | ₩14,136 | +1.25% | 9.4만 |
|---|
| 2026.07.22 | ₩14,028 | ₩14,270 | ₩13,224 | ₩14,055 | +0.19% | 14.4만 |
|---|
| 2026.07.21 | ₩14,404 | ₩15,168 | ₩14,035 | ₩14,115 | -2.00% | 12.5만 |
|---|
| 2026.07.20 | ₩14,753 | ₩16,000 | ₩13,800 | ₩14,525 | -1.55% | 17.8만 |
|---|
| 2026.07.17 | ₩16,201 | ₩16,201 | ₩13,022 | ₩14,887 | -8.11% | 29.1만 |
|---|
| 2026.07.16 | ₩16,617 | ₩17,553 | ₩15,933 | ₩16,416 | -1.21% | 13.3만 |
|---|
| 2026.07.15 | ₩14,297 | ₩18,065 | ₩14,095 | ₩16,804 | +17.54% | 25.7만 |
|---|
| 2026.07.14 | ₩17,556 | ₩17,556 | ₩14,229 | ₩14,377 | -18.11% | 18.1만 |
|---|
| 2026.07.13 | ₩19,487 | ₩19,487 | ₩17,204 | ₩17,529 | -10.05% | 12.2만 |
|---|
| 2026.07.10 | ₩20,546 | ₩21,022 | ₩17,810 | ₩19,755 | -3.85% | 17.4만 |
|---|
| 2026.07.09 | ₩23,483 | ₩24,382 | ₩19,963 | ₩20,573 | -12.39% | 12.4만 |
|---|
| 2026.07.08 | ₩25,240 | ₩25,897 | ₩23,094 | ₩23,752 | -5.90% | 7만 |
|---|
| 2026.07.07 | ₩26,488 | ₩26,716 | ₩23,872 | ₩25,187 | -4.91% | 14.8만 |
|---|
| 2026.07.06 | ₩25,669 | ₩26,716 | ₩25,026 | ₩26,581 | +3.55% | 10.2만 |
|---|
| 2026.07.02 | ₩26,072 | ₩26,246 | ₩22,846 | ₩25,790 | -1.08% | 13.9만 |
|---|
| 2026.07.01 | ₩24,328 | ₩26,823 | ₩23,537 | ₩26,420 | +8.60% | 32.1만 |
|---|
| 2026.06.30 | ₩22,665 | ₩24,315 | ₩22,182 | ₩24,033 | +6.04% | 11.4만 |
|---|
| 2026.06.29 | ₩20,305 | ₩23,671 | ₩19,151 | ₩22,665 | +11.62% | 16.1만 |
|---|
| 2026.06.26 | ₩23,148 | ₩24,355 | ₩19,581 | ₩21,498 | -7.13% | 178.2만 |
|---|
| 2026.06.25 | ₩23,121 | ₩24,717 | ₩22,276 | ₩22,612 | -2.20% | 11.5만 |
|---|
| 2026.06.24 | ₩23,939 | ₩24,918 | ₩22,638 | ₩23,215 | -3.03% | 17.9만 |
|---|
| 2026.06.23 | ₩21,458 | ₩24,590 | ₩20,895 | ₩23,973 | +11.72% | 10.7만 |
|---|
| 2026.06.22 | ₩22,008 | ₩22,035 | ₩20,560 | ₩21,807 | -0.91% | 5.4만 |
|---|
| 2026.06.18 | ₩22,089 | ₩22,437 | ₩20,586 | ₩22,008 | -0.36% | 12.1만 |
|---|
| 2026.06.17 | ₩21,110 | ₩21,767 | ₩20,586 | ₩21,270 | +0.76% | 6.7만 |
|---|
| 2026.06.16 | ₩20,077 | ₩21,592 | ₩19,929 | ₩21,110 | +5.14% | 11.6만 |
|---|
| 2026.06.15 | ₩19,795 | ₩20,117 | ₩19,312 | ₩19,876 | +0.41% | 4.7만 |
|---|
| 2026.06.12 | ₩18,776 | ₩20,023 | ₩18,776 | ₩19,795 | +5.43% | 3만 |
|---|
| 2026.06.11 | ₩19,406 | ₩19,616 | ₩18,052 | ₩19,017 | -2.00% | 3.4만 |
|---|
| 2026.06.10 | ₩18,776 | ₩19,983 | ₩18,682 | ₩19,232 | +2.43% | 4.9만 |
|---|
| 2026.06.09 | ₩18,199 | ₩20,117 | ₩18,199 | ₩19,648 | +7.96% | 4.8만 |
|---|
| 2026.06.08 | ₩19,728 | ₩19,728 | ₩18,099 | ₩18,414 | -6.66% | 4.4만 |
|---|
| 2026.06.05 | ₩20,452 | ₩21,458 | ₩19,326 | ₩19,688 | -3.74% | 6.2만 |
|---|
| 2026.06.04 | ₩19,178 | ₩20,788 | ₩18,839 | ₩20,412 | +6.43% | 5.8만 |
|---|
| 2026.06.03 | ₩20,305 | ₩20,620 | ₩17,757 | ₩18,883 | -7.00% | 5.7만 |
|---|
| 2026.06.02 | ₩19,554 | ₩21,136 | ₩19,554 | ₩20,640 | +5.56% | 3.6만 |
|---|
| 2026.06.01 | ₩20,493 | ₩22,786 | ₩18,897 | ₩19,996 | -2.42% | 6.3만 |
|---|
| 2026.05.29 | ₩19,742 | ₩21,270 | ₩18,347 | ₩20,788 | +5.30% | 9.6만 |
|---|
| 2026.05.28 | ₩19,715 | ₩20,801 | ₩19,165 | ₩19,996 | +1.43% | 9만 |
|---|
| 2026.05.27 | ₩20,573 | ₩23,235 | ₩19,634 | ₩19,755 | -3.98% | 6.2만 |
|---|
| 2026.05.26 | ₩21,096 | ₩21,659 | ₩20,345 | ₩20,774 | -1.53% | 17만 |
|---|
| 2026.05.22 | ₩24,865 | ₩29,331 | ₩22,035 | ₩22,209 | -10.68% | 27.3만 |
|---|
| 2026.05.21 | ₩18,749 | ₩26,152 | ₩18,092 | ₩25,616 | +36.62% | 21.3만 |
|---|
| 2026.05.20 | ₩17,810 | ₩19,889 | ₩17,810 | ₩18,749 | +5.27% | 8.4만 |
|---|
| 2026.05.19 | ₩14,726 | ₩18,146 | ₩14,726 | ₩17,804 | +20.90% | 13.2만 |
|---|
| 2026.05.18 | ₩14,618 | ₩15,376 | ₩13,921 | ₩14,954 | +2.29% | 5.5만 |
|---|
| 2026.05.15 | ₩14,887 | ₩16,567 | ₩14,149 | ₩14,149 | -4.95% | 7.5만 |
|---|
| 2026.05.14 | ₩13,371 | ₩15,218 | ₩13,103 | ₩15,168 | +13.44% | 5.5만 |
|---|
| 2026.05.13 | ₩14,095 | ₩15,320 | ₩13,063 | ₩13,224 | -6.18% | 6.2만 |
|---|
| 2026.05.12 | ₩14,457 | ₩16,080 | ₩14,074 | ₩14,551 | +0.65% | 8.6만 |
|---|
| 2026.05.11 | ₩15,772 | ₩16,060 | ₩13,854 | ₩14,457 | -8.33% | 6.7만 |
|---|
| 2026.05.08 | ₩16,362 | ₩16,536 | ₩15,490 | ₩15,624 | -4.51% | 5만 |
|---|
| 2026.05.07 | ₩15,450 | ₩17,891 | ₩15,450 | ₩16,737 | +8.33% | 6.6만 |
|---|
| 2026.05.06 | ₩17,006 | ₩17,529 | ₩16,067 | ₩16,094 | -5.36% | 6.7만 |
|---|
| 2026.05.05 | ₩18,213 | ₩19,306 | ₩17,488 | ₩17,649 | -3.09% | 5.8만 |
|---|
| 2026.05.04 | ₩21,726 | ₩23,121 | ₩18,119 | ₩18,206 | -16.20% | 7.2만 |
|---|
| 2026.05.01 | ₩22,799 | ₩23,470 | ₩20,265 | ₩21,713 | -4.76% | 4.5만 |
|---|
| 2026.04.30 | ₩22,491 | ₩24,141 | ₩22,290 | ₩22,692 | +0.89% | 5.6만 |
|---|
| 2026.04.29 | ₩23,778 | ₩24,141 | ₩21,604 | ₩22,156 | -6.82% | 6만 |
|---|
| 2026.04.28 | ₩22,478 | ₩24,127 | ₩22,478 | ₩23,792 | +5.85% | 7.3만 |
|---|
| 2026.04.27 | ₩19,970 | ₩23,041 | ₩19,970 | ₩22,853 | +14.44% | 5.9만 |
|---|
| 2026.04.24 | ₩20,399 | ₩21,042 | ₩18,923 | ₩20,613 | +1.05% | 5.5만 |
|---|
| 2026.04.23 | ₩20,935 | ₩22,478 | ₩20,627 | ₩21,042 | +0.51% | 8.6만 |
|---|
| 2026.04.22 | ₩18,736 | ₩22,754 | ₩18,736 | ₩20,788 | +10.95% | 15.1만 |
|---|
| 2026.04.21 | ₩18,105 | ₩19,056 | ₩17,509 | ₩18,535 | +2.37% | 6만 |
|---|
| 2026.04.20 | ₩18,105 | ₩18,636 | ₩17,220 | ₩18,038 | -0.37% | 10.9만 |
|---|
| 2026.04.17 | ₩16,295 | ₩19,929 | ₩15,698 | ₩18,199 | +11.69% | 8.2만 |
|---|
| 2026.04.16 | ₩14,766 | ₩17,254 | ₩14,122 | ₩16,161 | +9.45% | 11.8만 |
|---|
| 2026.04.15 | ₩15,852 | ₩16,603 | ₩14,270 | ₩14,484 | -8.63% | 6.8만 |
|---|
| 2026.04.14 | ₩16,912 | ₩17,314 | ₩15,597 | ₩15,866 | -6.19% | 5.5만 |
|---|
| 2026.04.13 | ₩16,255 | ₩17,596 | ₩15,611 | ₩17,019 | +4.70% | 7.4만 |
|---|
| 2026.04.10 | ₩14,511 | ₩16,409 | ₩13,867 | ₩16,335 | +12.57% | 7.3만 |
|---|
| 2026.04.09 | ₩14,927 | ₩15,383 | ₩14,357 | ₩14,511 | -2.79% | 4.9만 |
|---|
| 2026.04.08 | ₩16,711 | ₩16,999 | ₩14,283 | ₩15,034 | -10.03% | 8.2만 |
|---|
| 2026.04.07 | ₩15,745 | ₩16,167 | ₩14,820 | ₩15,946 | +1.28% | 6.5만 |
|---|
| 2026.04.06 | ₩14,967 | ₩17,207 | ₩14,967 | ₩16,335 | +9.14% | 7만 |
|---|
| 2026.04.02 | ₩16,027 | ₩17,238 | ₩13,183 | ₩15,128 | -5.61% | 14.2만 |
|---|
| 2026.04.01 | ₩18,642 | ₩19,118 | ₩15,583 | ₩16,295 | -12.59% | 18.3만 |
|---|
| 2026.03.31 | ₩16,416 | ₩21,002 | ₩15,638 | ₩18,910 | +15.20% | 41.5만 |
|---|
| 2026.03.30 | ₩12,969 | ₩16,080 | ₩12,548 | ₩16,013 | +23.47% | 22.3만 |
|---|
| 2026.03.27 | ₩11,722 | ₩13,277 | ₩11,038 | ₩12,915 | +10.18% | 12.4만 |
|---|
| 2026.03.26 | ₩10,085 | ₩12,701 | ₩10,085 | ₩11,695 | +15.96% | 16.6만 |
|---|
| 2026.03.25 | ₩8,677 | ₩10,300 | ₩8,677 | ₩10,300 | +18.70% | 7.2만 |
|---|
| 2026.03.24 | ₩8,986 | ₩9,475 | ₩8,583 | ₩8,677 | -3.43% | 5.5만 |
|---|
| 2026.03.23 | ₩9,710 | ₩10,139 | ₩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 | ₩8,208 | -8.52% | 14.5만 |
|---|
| 2026.03.18 | ₩10,394 | ₩10,588 | ₩8,865 | ₩8,959 | -13.81% | 11.7만 |
|---|
| 2026.03.17 | ₩10,152 | ₩11,896 | ₩10,152 | ₩10,568 | +4.10% | 13.8만 |
|---|
| 2026.03.16 | ₩9,254 | ₩10,595 | ₩9,220 | ₩10,018 | +8.26% | 6.1만 |
|---|
| 2026.03.13 | ₩9,334 | ₩9,490 | ₩9,106 | ₩9,120 | -2.30% | 2.9만 |
|---|
| 2026.03.12 | ₩8,355 | ₩9,603 | ₩8,355 | ₩9,200 | +10.11% | 9.4만 |
|---|
| 2026.03.11 | ₩8,168 | ₩8,764 | ₩8,168 | ₩8,503 | +4.11% | 6.4만 |
|---|
| 2026.03.10 | ₩8,396 | ₩8,999 | ₩8,181 | ₩8,369 | -0.32% | 6.8만 |
|---|
| 2026.03.09 | ₩9,160 | ₩9,442 | ₩8,396 | ₩8,396 | -8.35% | 5.6만 |
|---|
| 2026.03.06 | ₩9,924 | ₩9,924 | ₩8,919 | ₩9,442 | -4.86% | 11.9만 |
|---|
| 2026.03.05 | ₩11,051 | ₩11,051 | ₩9,924 | ₩10,005 | -9.47% | 13만 |
|---|
| 2026.03.04 | ₩9,965 | ₩11,306 | ₩9,388 | ₩10,971 | +10.09% | 11.9만 |
|---|
| 2026.03.03 | ₩9,066 | ₩9,978 | ₩8,243 | ₩9,951 | +9.76% | 11.1만 |
|---|
| 2026.03.02 | ₩8,221 | ₩9,844 | ₩8,221 | ₩9,227 | +12.23% | 15.7만 |
|---|
| 2026.02.27 | ₩8,020 | ₩9,173 | ₩7,685 | ₩8,691 | +8.36% | 10.8만 |
|---|
| 2026.02.26 | ₩7,591 | ₩8,986 | ₩7,537 | ₩8,047 | +6.01% | 10.4만 |
|---|
| 2026.02.25 | ₩6,706 | ₩7,819 | ₩6,484 | ₩7,591 | +13.20% | 9.7만 |
|---|
| 2026.02.24 | ₩6,169 | ₩6,820 | ₩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 | ₩5,955 | ₩6,277 | ₩5,499 | ₩5,673 | -4.73% | 9.8만 |
|---|
| 2026.02.19 | ₩5,365 | ₩6,169 | ₩5,365 | ₩5,995 | +11.75% | 9.7만 |
|---|
| 2026.02.18 | ₩5,740 | ₩6,196 | ₩5,385 | ₩5,391 | -6.07% | 15.7만 |
|---|
| 2026.02.17 | ₩6,250 | ₩6,397 | ₩5,458 | ₩5,821 | -6.87% | 14.8만 |
|---|
| 2026.02.13 | ₩5,338 | ₩6,826 | ₩5,324 | ₩6,163 | +15.45% | 16.3만 |
|---|
| 2026.02.12 | ₩5,579 | ₩5,774 | ₩4,976 | ₩5,237 | -6.13% | 13만 |
|---|
| 2026.02.11 | ₩6,209 | ₩6,317 | ₩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 | ₩7,001 | ₩7,242 | -4.76% | 10.5만 |
|---|
| 2026.02.06 | ₩7,014 | ₩7,618 | ₩6,786 | ₩7,296 | +4.02% | 10.6만 |
|---|
| 2026.02.05 | ₩7,725 | ₩7,913 | ₩6,706 | ₩6,773 | -12.33% | 13.9만 |
|---|
| 2026.02.04 | ₩7,819 | ₩8,067 | ₩7,564 | ₩8,007 | +2.40% | 8.4만 |
|---|
| 2026.02.03 | ₩7,926 | ₩8,047 | ₩7,584 | ₩7,966 | +0.51% | 5.7만 |
|---|
| 2026.02.02 | ₩7,899 | ₩8,341 | ₩7,376 | ₩8,047 | +1.87% | 11.2만 |
|---|
| 2026.01.30 | ₩7,054 | ₩8,852 | ₩7,054 | ₩8,007 | +13.50% | 38.3만 |
|---|
| 2026.01.29 | ₩7,390 | ₩7,557 | ₩7,108 | ₩7,115 | -3.72% | 11.6만 |
|---|
| 2026.01.28 | ₩8,986 | ₩9,737 | ₩6,934 | ₩7,256 | -19.25% | 25.7만 |
|---|
| 2026.01.27 | ₩7,886 | ₩9,397 | ₩7,886 | ₩8,986 | +13.95% | 15.4만 |
|---|
| 2026.01.26 | ₩9,254 | ₩9,536 | ₩7,792 | ₩7,872 | -14.93% | 12.5만 |
|---|
| 2026.01.23 | ₩8,047 | ₩10,175 | ₩8,047 | ₩9,240 | +14.83% | 20.2만 |
|---|
| 2026.01.22 | ₩8,074 | ₩8,782 | ₩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 | ₩9,120 | ₩9,200 | ₩8,530 | ₩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 | ₩13,414 | ₩10,461 | ₩11,534 | -6.72% | 16.8만 |
|---|
| 2026.01.13 | ₩13,090 | ₩13,217 | ₩12,124 | ₩12,285 | -6.15% | 4.9만 |
|---|
| 2026.01.12 | ₩15,074 | ₩15,074 | ₩13,116 | ₩13,116 | -12.99% | 10만 |
|---|
| 2026.01.09 | ₩17,167 | ₩17,368 | ₩14,310 | ₩15,249 | -11.17% | 20.1만 |
|---|
| 2026.01.08 | ₩17,462 | ₩18,246 | ₩17,051 | ₩17,314 | -0.84% | 6.7만 |
|---|
| 2026.01.07 | ₩18,910 | ₩18,910 | ₩16,778 | ₩17,576 | -7.06% | 6.5만 |
|---|
| 2026.01.06 | ₩18,172 | ₩18,830 | ₩17,435 | ₩18,830 | +3.62% | 7.1만 |
|---|
| 2026.01.05 | ₩18,910 | ₩20,211 | ₩18,253 | ₩18,454 | -2.41% | 9.6만 |
|---|
| 2026.01.02 | ₩20,037 | ₩20,345 | ₩18,749 | ₩19,111 | -4.62% | 7.3만 |
|---|
| 2025.12.31 | ₩22,129 | ₩23,229 | ₩19,849 | ₩20,131 | -9.03% | 27.5만 |
|---|
| 2025.12.30 | ₩22,826 | ₩24,020 | ₩21,284 | ₩21,847 | -4.29% | 5.3만 |
|---|
| 2025.12.29 | ₩22,062 | ₩23,617 | ₩22,062 | ₩22,786 | +3.28% | 4.7만 |
|---|
| 2025.12.26 | ₩23,980 | ₩23,980 | ₩20,479 | ₩22,746 | -5.15% | 11.1만 |
|---|
| 2025.12.24 | ₩22,773 | ₩25,093 | ₩22,364 | ₩24,623 | +8.13% | 9.8만 |
|---|
| 2025.12.23 | ₩24,731 | ₩25,173 | ₩21,049 | ₩22,491 | -9.06% | 15.3만 |
|---|
| 2025.12.22 | ₩23,470 | ₩25,066 | ₩20,895 | ₩24,570 | +4.69% | 20.3만 |
|---|
| 2025.12.19 | ₩20,265 | ₩24,637 | ₩19,151 | ₩24,167 | +19.26% | 169.7만 |
|---|
| 2025.12.18 | ₩16,590 | ₩20,975 | ₩16,469 | ₩20,157 | +21.50% | 20만 |
|---|
| 2025.12.17 | ₩16,121 | ₩19,272 | ₩15,792 | ₩16,724 | +3.74% | 13만 |
|---|
| 2025.12.16 | ₩16,174 | ₩16,619 | ₩15,483 | ₩16,094 | -0.50% | 11.6만 |
|---|
| 2025.12.15 | ₩15,437 | ₩17,931 | ₩15,437 | ₩16,784 | +8.73% | 15.3만 |
|---|
| 2025.12.12 | ₩17,649 | ₩18,347 | ₩13,774 | ₩15,088 | -14.51% | 11.4만 |
|---|
| 2025.12.11 | ₩22,706 | ₩23,470 | ₩15,906 | ₩17,797 | -21.62% | 24.3만 |
|---|
| 2025.12.10 | ₩24,878 | ₩25,978 | ₩22,142 | ₩22,706 | -8.73% | 16.8만 |
|---|
| 2025.12.09 | ₩26,407 | ₩28,030 | ₩24,543 | ₩25,079 | -5.03% | 8.2만 |
|---|
| 2025.12.08 | ₩28,016 | ₩28,097 | ₩25,696 | ₩26,273 | -6.22% | 6.2만 |
|---|
| 2025.12.05 | ₩26,662 | ₩29,505 | ₩25,573 | ₩26,957 | +1.11% | 11.3만 |
|---|
| 2025.12.04 | ₩23,524 | ₩28,298 | ₩23,486 | ₩26,353 | +12.03% | 13.2만 |
|---|
| 2025.12.03 | ₩28,164 | ₩32,187 | ₩23,470 | ₩24,784 | -12.00% | 34.6만 |
|---|
| 2025.12.02 | ₩22,987 | ₩38,920 | ₩22,987 | ₩27,896 | +21.35% | 73.2만 |
|---|
| 2025.12.01 | ₩27,715 | ₩27,923 | ₩22,225 | ₩23,161 | -16.43% | 11.3만 |
|---|
| 2025.11.28 | ₩21,861 | ₩30,296 | ₩21,861 | ₩27,386 | +25.28% | 12.7만 |
|---|
| 2025.11.26 | ₩18,910 | ₩25,280 | ₩18,897 | ₩22,102 | +16.88% | 11.3만 |
|---|
| 2025.11.25 | ₩17,716 | ₩20,788 | ₩17,207 | ₩19,178 | +8.25% | 12.1만 |
|---|
| 2025.11.24 | ₩16,375 | ₩18,441 | ₩16,196 | ₩17,837 | +8.93% | 9.8만 |
|---|
| 2025.11.21 | ₩16,952 | ₩17,421 | ₩16,375 | ₩16,375 | -3.40% | 1.7만 |
|---|
| 2025.11.20 | ₩17,851 | ₩18,427 | ₩17,032 | ₩17,046 | -4.51% | 1.3만 |
|---|
| 2025.11.19 | ₩17,958 | ₩18,105 | ₩16,684 | ₩17,891 | -0.37% | 2.6만 |
|---|
| 2025.11.18 | ₩16,241 | ₩19,291 | ₩16,027 | ₩17,958 | +10.57% | 4.4만 |
|---|
| 2025.11.17 | ₩15,624 | ₩16,389 | ₩15,262 | ₩16,000 | +2.40% | 1.7만 |
|---|
| 2025.11.14 | ₩16,053 | ₩16,684 | ₩15,324 | ₩15,839 | -1.34% | 2.9만 |
|---|
| 2025.11.13 | ₩16,362 | ₩16,771 | ₩15,984 | ₩16,389 | +0.16% | 1.7만 |
|---|
| 2025.11.12 | ₩17,944 | ₩18,320 | ₩15,396 | ₩16,281 | -9.27% | 4.4만 |
|---|
| 2025.11.11 | ₩18,628 | ₩19,447 | ₩17,569 | ₩17,864 | -4.10% | 7.1만 |
|---|
| 2025.11.10 | ₩18,883 | ₩19,312 | ₩18,441 | ₩18,642 | -1.28% | 5.2만 |
|---|
| 2025.11.07 | ₩17,931 | ₩19,447 | ₩17,435 | ₩19,447 | +8.45% | 5.2만 |
|---|
| 2025.11.06 | ₩17,019 | ₩18,038 | ₩16,933 | ₩17,971 | +5.59% | 6.5만 |
|---|
| 2025.11.05 | ₩16,040 | ₩17,153 | ₩15,960 | ₩17,153 | +6.94% | 3.4만 |
|---|
| 2025.11.04 | ₩15,410 | ₩17,006 | ₩15,410 | ₩16,536 | +7.31% | 4.4만 |
|---|
| 2025.11.03 | ₩14,739 | ₩15,946 | ₩14,201 | ₩15,396 | +4.46% | 2.4만 |
|---|
| 2025.10.31 | ₩14,377 | ₩14,753 | ₩14,082 | ₩14,592 | +1.49% | 7.2천 |
|---|
| 2025.10.30 | ₩14,109 | ₩14,813 | ₩13,760 | ₩14,605 | +3.52% | 7.1천 |
|---|
| 2025.10.29 | ₩14,095 | ₩14,916 | ₩13,720 | ₩14,390 | +2.09% | 3.2만 |
|---|
| 2025.10.28 | ₩13,411 | ₩14,816 | ₩13,411 | ₩13,934 | +3.90% | 8.1만 |
|---|
| 2025.10.27 | ₩14,082 | ₩14,110 | ₩13,157 | ₩13,814 | -1.90% | 1.7만 |
|---|
| 2025.10.24 | ₩16,121 | ₩16,121 | ₩13,747 | ₩14,216 | -11.81% | 3.5만 |
|---|
| 2025.10.23 | ₩14,203 | ₩16,697 | ₩14,203 | ₩16,121 | +13.50% | 6.7만 |
|---|
| 2025.10.22 | ₩15,168 | ₩15,316 | ₩14,364 | ₩14,659 | -3.36% | 3.1만 |
|---|
| 2025.10.21 | ₩13,948 | ₩16,094 | ₩12,620 | ₩15,276 | +9.52% | 10.4만 |
|---|
| 2025.10.20 | ₩15,101 | ₩15,463 | ₩12,070 | ₩12,687 | -15.99% | 8.3만 |
|---|
| 2025.10.17 | ₩14,203 | ₩14,833 | ₩13,653 | ₩13,921 | -1.98% | 2.1만 |
|---|
| 2025.10.16 | ₩15,758 | ₩16,174 | ₩13,720 | ₩14,042 | -10.89% | 7.1만 |
|---|
| 2025.10.15 | ₩17,153 | ₩17,837 | ₩15,919 | ₩16,335 | -4.77% | 1.5만 |
|---|
| 2025.10.14 | ₩16,603 | ₩17,609 | ₩16,224 | ₩16,858 | +1.53% | 3.1만 |
|---|
| 2025.10.13 | ₩16,965 | ₩17,435 | ₩16,107 | ₩16,872 | -0.55% | 1.1만 |
|---|
| 2025.10.10 | ₩17,113 | ₩17,260 | ₩16,791 | ₩16,965 | -0.86% | 1.8만 |
|---|