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 | ₩11,886 | ₩12,087 | ₩11,752 | ₩11,940 | +0.45% | 7.4만 |
| 2026.10.08 | ₩11,538 | ₩12,569 | ₩11,524 | ₩11,806 | +2.32% | 5.8만 |
| 2026.10.07 | ₩11,578 | ₩11,960 | ₩11,434 | ₩11,578 | 0.00% | 5.2만 |
| 2026.10.06 | ₩10,921 | ₩12,182 | ₩10,921 | ₩11,752 | +7.61% | 6.8만 |
| 2026.10.05 | ₩11,350 | ₩11,417 | ₩10,600 | ₩10,921 | -3.78% | 7.7만 |
| 2026.10.02 | ₩11,497 | ₩11,832 | ₩11,176 | ₩11,477 | -0.17% | 19.9만 |
| 2026.10.01 | ₩11,350 | ₩11,873 | ₩10,787 | ₩11,417 | +0.59% | 18.4만 |
| 2026.09.30 | ₩11,337 | ₩11,591 | ₩10,608 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,323 |
| -0.12% |
| 11.7만 |
| 2026.09.29 | ₩11,109 | ₩11,511 | ₩10,697 | ₩11,243 | +1.21% | 14.1만 |
|---|
| 2026.09.28 | ₩9,849 | ₩11,310 | ₩9,809 | ₩11,203 | +13.74% | 10.5만 |
|---|
| 2026.09.25 | ₩9,045 | ₩10,104 | ₩8,938 | ₩9,956 | +10.07% | 9.7만 |
|---|
| 2026.09.24 | ₩8,938 | ₩9,273 | ₩8,563 | ₩9,045 | +1.20% | 9.3만 |
|---|
| 2026.09.23 | ₩9,313 | ₩9,313 | ₩8,623 | ₩8,951 | -3.88% | 7.2만 |
|---|
| 2026.09.22 | ₩9,085 | ₩9,662 | ₩9,032 | ₩9,380 | +3.24% | 11.7만 |
|---|
| 2026.09.21 | ₩9,193 | ₩9,260 | ₩8,523 | ₩9,099 | -1.02% | 9.8만 |
|---|
| 2026.09.18 | ₩9,166 | ₩10,358 | ₩9,085 | ₩9,327 | +1.75% | 58.5만 |
|---|
| 2026.09.17 | ₩9,367 | ₩9,715 | ₩8,951 | ₩9,206 | -1.72% | 7.5만 |
|---|
| 2026.09.16 | ₩9,380 | ₩10,077 | ₩9,139 | ₩9,394 | +0.14% | 15.3만 |
|---|
| 2026.09.15 | ₩9,126 | ₩9,501 | ₩8,862 | ₩9,313 | +2.06% | 11.5만 |
|---|
| 2026.09.14 | ₩8,255 | ₩9,286 | ₩8,255 | ₩9,193 | +11.36% | 16.1만 |
|---|
| 2026.09.11 | ₩9,139 | ₩9,434 | ₩8,067 | ₩8,295 | -9.24% | 21.8만 |
|---|
| 2026.09.10 | ₩9,729 | ₩9,930 | ₩8,308 | ₩8,898 | -8.54% | 21.3만 |
|---|
| 2026.09.09 | ₩10,948 | ₩10,948 | ₩9,675 | ₩9,863 | -9.91% | 13.3만 |
|---|
| 2026.09.08 | ₩10,868 | ₩11,678 | ₩10,412 | ₩10,814 | -0.49% | 28.5만 |
|---|
| 2026.09.04 | ₩10,506 | ₩11,216 | ₩10,492 | ₩10,908 | +3.83% | 6.3만 |
|---|
| 2026.09.03 | ₩10,479 | ₩10,910 | ₩10,104 | ₩10,707 | +2.17% | 11.2만 |
|---|
| 2026.09.02 | ₩9,956 | ₩10,459 | ₩9,461 | ₩10,318 | +3.63% | 20.8만 |
|---|
| 2026.09.01 | ₩12,342 | ₩12,342 | ₩9,528 | ₩10,037 | -18.68% | 18.8만 |
|---|
| 2026.08.31 | ₩12,958 | ₩13,132 | ₩11,899 | ₩11,980 | -7.55% | 14.6만 |
|---|
| 2026.08.28 | ₩13,387 | ₩13,869 | ₩13,132 | ₩13,226 | -1.20% | 7.7만 |
|---|
| 2026.08.27 | ₩13,735 | ₩14,502 | ₩13,360 | ₩13,387 | -2.54% | 7.3만 |
|---|
| 2026.08.26 | ₩15,089 | ₩15,089 | ₩13,735 | ₩13,762 | -8.79% | 7만 |
|---|
| 2026.08.25 | ₩14,807 | ₩15,169 | ₩14,070 | ₩15,089 | +1.90% | 7.4만 |
|---|
| 2026.08.24 | ₩14,365 | ₩15,410 | ₩13,856 | ₩14,486 | +0.84% | 6.7만 |
|---|
| 2026.08.21 | ₩14,365 | ₩14,727 | ₩13,883 | ₩14,258 | -0.75% | 8.7만 |
|---|
| 2026.08.20 | ₩14,660 | ₩15,089 | ₩14,218 | ₩14,271 | -2.65% | 5.5만 |
|---|
| 2026.08.19 | ₩14,298 | ₩15,035 | ₩14,298 | ₩14,660 | +2.53% | 7.2만 |
|---|
| 2026.08.18 | ₩13,615 | ₩14,660 | ₩13,615 | ₩14,110 | +3.64% | 5.7만 |
|---|
| 2026.08.17 | ₩13,387 | ₩14,968 | ₩13,245 | ₩13,615 | +1.70% | 8.6만 |
|---|
| 2026.08.14 | ₩14,124 | ₩14,124 | ₩13,132 | ₩13,213 | -6.45% | 5.9만 |
|---|
| 2026.08.13 | ₩13,266 | ₩13,869 | ₩13,065 | ₩13,722 | +3.43% | 7.6만 |
|---|
| 2026.08.12 | ₩13,427 | ₩13,782 | ₩13,347 | ₩13,400 | -0.20% | 4.5만 |
|---|
| 2026.08.11 | ₩12,811 | ₩13,501 | ₩12,395 | ₩13,347 | +4.18% | 4.7만 |
|---|
| 2026.08.10 | ₩13,427 | ₩13,755 | ₩12,596 | ₩12,730 | -5.19% | 4.4만 |
|---|
| 2026.08.07 | ₩13,280 | ₩13,842 | ₩12,864 | ₩13,494 | +1.61% | 10.5만 |
|---|
| 2026.08.06 | ₩12,837 | ₩13,387 | ₩12,675 | ₩13,172 | +2.61% | 9.3만 |
|---|
| 2026.08.05 | ₩12,878 | ₩13,092 | ₩12,154 | ₩12,864 | -0.10% | 21.1만 |
|---|
| 2026.08.04 | ₩13,333 | ₩14,064 | ₩12,502 | ₩12,636 | -5.23% | 14.7만 |
|---|
| 2026.08.03 | ₩13,427 | ₩13,976 | ₩12,878 | ₩13,414 | -0.10% | 17.8만 |
|---|
| 2026.07.31 | ₩13,159 | ₩13,507 | ₩12,489 | ₩13,320 | +1.22% | 16만 |
|---|
| 2026.07.30 | ₩13,869 | ₩14,164 | ₩13,012 | ₩13,280 | -4.25% | 9.8만 |
|---|
| 2026.07.29 | ₩14,218 | ₩15,028 | ₩13,440 | ₩13,762 | -3.20% | 11.3만 |
|---|
| 2026.07.28 | ₩14,070 | ₩14,727 | ₩13,253 | ₩14,070 | 0.00% | 7.9만 |
|---|
| 2026.07.27 | ₩14,191 | ₩15,035 | ₩13,347 | ₩14,017 | -1.23% | 5.8만 |
|---|
| 2026.07.24 | ₩14,325 | ₩14,888 | ₩13,990 | ₩14,057 | -1.87% | 8.4만 |
|---|
| 2026.07.23 | ₩13,950 | ₩14,419 | ₩13,427 | ₩14,124 | +1.25% | 9.4만 |
|---|
| 2026.07.22 | ₩14,017 | ₩14,258 | ₩13,213 | ₩14,043 | +0.19% | 14.4만 |
|---|
| 2026.07.21 | ₩14,392 | ₩15,156 | ₩14,023 | ₩14,104 | -2.00% | 12.5만 |
|---|
| 2026.07.20 | ₩14,740 | ₩15,986 | ₩13,789 | ₩14,512 | -1.55% | 17.8만 |
|---|
| 2026.07.17 | ₩16,187 | ₩16,187 | ₩13,012 | ₩14,874 | -8.11% | 29.1만 |
|---|
| 2026.07.16 | ₩16,603 | ₩17,538 | ₩15,919 | ₩16,402 | -1.21% | 13.3만 |
|---|
| 2026.07.15 | ₩14,285 | ₩18,050 | ₩14,084 | ₩16,790 | +17.54% | 25.7만 |
|---|
| 2026.07.14 | ₩17,541 | ₩17,541 | ₩14,218 | ₩14,365 | -18.11% | 18.1만 |
|---|
| 2026.07.13 | ₩19,470 | ₩19,470 | ₩17,190 | ₩17,514 | -10.05% | 12.2만 |
|---|
| 2026.07.10 | ₩20,529 | ₩21,005 | ₩17,795 | ₩19,738 | -3.85% | 17.4만 |
|---|
| 2026.07.09 | ₩23,464 | ₩24,362 | ₩19,946 | ₩20,556 | -12.39% | 12.4만 |
|---|
| 2026.07.08 | ₩25,219 | ₩25,876 | ₩23,075 | ₩23,732 | -5.90% | 7만 |
|---|
| 2026.07.07 | ₩26,465 | ₩26,693 | ₩23,852 | ₩25,166 | -4.91% | 14.8만 |
|---|
| 2026.07.06 | ₩25,648 | ₩26,693 | ₩25,005 | ₩26,559 | +3.55% | 10.2만 |
|---|
| 2026.07.02 | ₩26,050 | ₩26,224 | ₩22,827 | ₩25,769 | -1.08% | 13.9만 |
|---|
| 2026.07.01 | ₩24,308 | ₩26,800 | ₩23,517 | ₩26,398 | +8.60% | 32.1만 |
|---|
| 2026.06.30 | ₩22,646 | ₩24,295 | ₩22,164 | ₩24,013 | +6.04% | 11.4만 |
|---|
| 2026.06.29 | ₩20,288 | ₩23,651 | ₩19,135 | ₩22,646 | +11.62% | 16.1만 |
|---|
| 2026.06.26 | ₩23,129 | ₩24,335 | ₩19,564 | ₩21,481 | -7.13% | 178.2만 |
|---|
| 2026.06.25 | ₩23,102 | ₩24,697 | ₩22,258 | ₩22,593 | -2.20% | 11.5만 |
|---|
| 2026.06.24 | ₩23,919 | ₩24,898 | ₩22,620 | ₩23,196 | -3.03% | 17.9만 |
|---|
| 2026.06.23 | ₩21,440 | ₩24,569 | ₩20,878 | ₩23,953 | +11.72% | 10.7만 |
|---|
| 2026.06.22 | ₩21,990 | ₩22,017 | ₩20,543 | ₩21,789 | -0.91% | 5.4만 |
|---|
| 2026.06.18 | ₩22,070 | ₩22,419 | ₩20,569 | ₩21,990 | -0.36% | 12.1만 |
|---|
| 2026.06.17 | ₩21,092 | ₩21,749 | ₩20,569 | ₩21,253 | +0.76% | 6.7만 |
|---|
| 2026.06.16 | ₩20,060 | ₩21,574 | ₩19,913 | ₩21,092 | +5.14% | 11.6만 |
|---|
| 2026.06.15 | ₩19,779 | ₩20,100 | ₩19,296 | ₩19,859 | +0.41% | 4.7만 |
|---|
| 2026.06.12 | ₩18,760 | ₩20,006 | ₩18,760 | ₩19,779 | +5.43% | 3만 |
|---|
| 2026.06.11 | ₩19,390 | ₩19,599 | ₩18,037 | ₩19,001 | -2.00% | 3.4만 |
|---|
| 2026.06.10 | ₩18,760 | ₩19,966 | ₩18,666 | ₩19,216 | +2.43% | 4.9만 |
|---|
| 2026.06.09 | ₩18,184 | ₩20,100 | ₩18,184 | ₩19,631 | +7.96% | 4.8만 |
|---|
| 2026.06.08 | ₩19,712 | ₩19,712 | ₩18,084 | ₩18,398 | -6.66% | 4.4만 |
|---|
| 2026.06.05 | ₩20,435 | ₩21,440 | ₩19,310 | ₩19,671 | -3.74% | 6.2만 |
|---|
| 2026.06.04 | ₩19,162 | ₩20,770 | ₩18,823 | ₩20,395 | +6.43% | 5.8만 |
|---|
| 2026.06.03 | ₩20,288 | ₩20,603 | ₩17,742 | ₩18,867 | -7.00% | 5.7만 |
|---|
| 2026.06.02 | ₩19,537 | ₩21,119 | ₩19,537 | ₩20,623 | +5.56% | 3.6만 |
|---|
| 2026.06.01 | ₩20,476 | ₩22,767 | ₩18,881 | ₩19,980 | -2.42% | 6.3만 |
|---|
| 2026.05.29 | ₩19,725 | ₩21,253 | ₩18,331 | ₩20,770 | +5.30% | 9.6만 |
|---|
| 2026.05.28 | ₩19,698 | ₩20,784 | ₩19,149 | ₩19,980 | +1.43% | 9만 |
|---|
| 2026.05.27 | ₩20,556 | ₩23,216 | ₩19,618 | ₩19,738 | -3.98% | 6.2만 |
|---|
| 2026.05.26 | ₩21,079 | ₩21,641 | ₩20,328 | ₩20,757 | -1.53% | 17만 |
|---|
| 2026.05.22 | ₩24,844 | ₩29,306 | ₩22,017 | ₩22,191 | -10.68% | 27.3만 |
|---|
| 2026.05.21 | ₩18,733 | ₩26,130 | ₩18,077 | ₩25,594 | +36.62% | 21.3만 |
|---|
| 2026.05.20 | ₩17,795 | ₩19,872 | ₩17,795 | ₩18,733 | +5.27% | 8.4만 |
|---|
| 2026.05.19 | ₩14,713 | ₩18,130 | ₩14,713 | ₩17,789 | +20.90% | 13.2만 |
|---|
| 2026.05.18 | ₩14,606 | ₩15,363 | ₩13,909 | ₩14,941 | +2.29% | 5.5만 |
|---|
| 2026.05.15 | ₩14,874 | ₩16,553 | ₩14,137 | ₩14,137 | -4.95% | 7.5만 |
|---|
| 2026.05.14 | ₩13,360 | ₩15,205 | ₩13,092 | ₩15,156 | +13.44% | 5.5만 |
|---|
| 2026.05.13 | ₩14,084 | ₩15,307 | ₩13,052 | ₩13,213 | -6.18% | 6.2만 |
|---|
| 2026.05.12 | ₩14,445 | ₩16,067 | ₩14,062 | ₩14,539 | +0.65% | 8.6만 |
|---|
| 2026.05.11 | ₩15,759 | ₩16,047 | ₩13,842 | ₩14,445 | -8.33% | 6.7만 |
|---|
| 2026.05.08 | ₩16,348 | ₩16,522 | ₩15,477 | ₩15,611 | -4.51% | 5만 |
|---|
| 2026.05.07 | ₩15,437 | ₩17,876 | ₩15,437 | ₩16,723 | +8.33% | 6.6만 |
|---|
| 2026.05.06 | ₩16,991 | ₩17,514 | ₩16,053 | ₩16,080 | -5.36% | 6.7만 |
|---|
| 2026.05.05 | ₩18,197 | ₩19,290 | ₩17,474 | ₩17,635 | -3.09% | 5.8만 |
|---|
| 2026.05.04 | ₩21,708 | ₩23,102 | ₩18,104 | ₩18,191 | -16.20% | 7.2만 |
|---|
| 2026.05.01 | ₩22,780 | ₩23,450 | ₩20,248 | ₩21,695 | -4.76% | 4.5만 |
|---|
| 2026.04.30 | ₩22,472 | ₩24,120 | ₩22,271 | ₩22,673 | +0.89% | 5.6만 |
|---|
| 2026.04.29 | ₩23,759 | ₩24,120 | ₩21,586 | ₩22,137 | -6.82% | 6만 |
|---|
| 2026.04.28 | ₩22,459 | ₩24,107 | ₩22,459 | ₩23,772 | +5.85% | 7.3만 |
|---|
| 2026.04.27 | ₩19,953 | ₩23,022 | ₩19,953 | ₩22,834 | +14.44% | 5.9만 |
|---|
| 2026.04.24 | ₩20,382 | ₩21,025 | ₩18,908 | ₩20,596 | +1.05% | 5.5만 |
|---|
| 2026.04.23 | ₩20,918 | ₩22,459 | ₩20,610 | ₩21,025 | +0.51% | 8.6만 |
|---|
| 2026.04.22 | ₩18,720 | ₩22,735 | ₩18,720 | ₩20,770 | +10.95% | 15.1만 |
|---|
| 2026.04.21 | ₩18,090 | ₩19,040 | ₩17,494 | ₩18,519 | +2.37% | 6만 |
|---|
| 2026.04.20 | ₩18,090 | ₩18,621 | ₩17,206 | ₩18,023 | -0.37% | 10.9만 |
|---|
| 2026.04.17 | ₩16,281 | ₩19,913 | ₩15,685 | ₩18,184 | +11.69% | 8.2만 |
|---|
| 2026.04.16 | ₩14,754 | ₩17,239 | ₩14,110 | ₩16,147 | +9.45% | 11.8만 |
|---|
| 2026.04.15 | ₩15,839 | ₩16,589 | ₩14,258 | ₩14,472 | -8.63% | 6.8만 |
|---|
| 2026.04.14 | ₩16,898 | ₩17,300 | ₩15,584 | ₩15,852 | -6.19% | 5.5만 |
|---|
| 2026.04.13 | ₩16,241 | ₩17,581 | ₩15,598 | ₩17,005 | +4.70% | 7.4만 |
|---|
| 2026.04.10 | ₩14,499 | ₩16,395 | ₩13,856 | ₩16,321 | +12.57% | 7.3만 |
|---|
| 2026.04.09 | ₩14,914 | ₩15,370 | ₩14,345 | ₩14,499 | -2.79% | 4.9만 |
|---|
| 2026.04.08 | ₩16,697 | ₩16,985 | ₩14,271 | ₩15,022 | -10.03% | 8.2만 |
|---|
| 2026.04.07 | ₩15,732 | ₩16,154 | ₩14,807 | ₩15,933 | +1.28% | 6.5만 |
|---|
| 2026.04.06 | ₩14,955 | ₩17,192 | ₩14,955 | ₩16,321 | +9.14% | 7만 |
|---|
| 2026.04.02 | ₩16,013 | ₩17,223 | ₩13,172 | ₩15,115 | -5.61% | 14.2만 |
|---|
| 2026.04.01 | ₩18,626 | ₩19,102 | ₩15,570 | ₩16,281 | -12.59% | 18.3만 |
|---|
| 2026.03.31 | ₩16,402 | ₩20,985 | ₩15,625 | ₩18,894 | +15.20% | 41.5만 |
|---|
| 2026.03.30 | ₩12,958 | ₩16,067 | ₩12,537 | ₩16,000 | +23.47% | 22.3만 |
|---|
| 2026.03.27 | ₩11,712 | ₩13,266 | ₩11,028 | ₩12,904 | +10.18% | 12.4만 |
|---|
| 2026.03.26 | ₩10,077 | ₩12,690 | ₩10,077 | ₩11,685 | +15.96% | 16.6만 |
|---|
| 2026.03.25 | ₩8,670 | ₩10,291 | ₩8,670 | ₩10,291 | +18.70% | 7.2만 |
|---|
| 2026.03.24 | ₩8,978 | ₩9,467 | ₩8,576 | ₩8,670 | -3.43% | 5.5만 |
|---|
| 2026.03.23 | ₩9,702 | ₩10,131 | ₩8,710 | ₩9,032 | -6.91% | 7.4만 |
|---|
| 2026.03.20 | ₩8,509 | ₩9,903 | ₩7,946 | ₩9,688 | +13.86% | 32.2만 |
|---|
| 2026.03.19 | ₩8,965 | ₩9,844 | ₩7,966 | ₩8,201 | -8.52% | 14.5만 |
|---|
| 2026.03.18 | ₩10,385 | ₩10,579 | ₩8,858 | ₩8,951 | -13.81% | 11.7만 |
|---|
| 2026.03.17 | ₩10,144 | ₩11,886 | ₩10,144 | ₩10,559 | +4.10% | 13.8만 |
|---|
| 2026.03.16 | ₩9,246 | ₩10,586 | ₩9,213 | ₩10,010 | +8.26% | 6.1만 |
|---|
| 2026.03.13 | ₩9,327 | ₩9,482 | ₩9,099 | ₩9,112 | -2.30% | 2.9만 |
|---|
| 2026.03.12 | ₩8,348 | ₩9,595 | ₩8,348 | ₩9,193 | +10.11% | 9.4만 |
|---|
| 2026.03.11 | ₩8,161 | ₩8,757 | ₩8,161 | ₩8,496 | +4.11% | 6.4만 |
|---|
| 2026.03.10 | ₩8,389 | ₩8,992 | ₩8,174 | ₩8,362 | -0.32% | 6.8만 |
|---|
| 2026.03.09 | ₩9,152 | ₩9,434 | ₩8,389 | ₩8,389 | -8.35% | 5.6만 |
|---|
| 2026.03.06 | ₩9,916 | ₩9,916 | ₩8,911 | ₩9,434 | -4.86% | 11.9만 |
|---|
| 2026.03.05 | ₩11,042 | ₩11,042 | ₩9,916 | ₩9,997 | -9.47% | 13만 |
|---|
| 2026.03.04 | ₩9,956 | ₩11,296 | ₩9,380 | ₩10,961 | +10.09% | 11.9만 |
|---|
| 2026.03.03 | ₩9,059 | ₩9,970 | ₩8,236 | ₩9,943 | +9.76% | 11.1만 |
|---|
| 2026.03.02 | ₩8,214 | ₩9,836 | ₩8,214 | ₩9,219 | +12.23% | 15.7만 |
|---|
| 2026.02.27 | ₩8,013 | ₩9,166 | ₩7,678 | ₩8,683 | +8.36% | 10.8만 |
|---|
| 2026.02.26 | ₩7,585 | ₩8,978 | ₩7,531 | ₩8,040 | +6.01% | 10.4만 |
|---|
| 2026.02.25 | ₩6,700 | ₩7,812 | ₩6,479 | ₩7,585 | +13.20% | 9.7만 |
|---|
| 2026.02.24 | ₩6,164 | ₩6,814 | ₩6,023 | ₩6,673 | +8.26% | 8.5만 |
|---|
| 2026.02.23 | ₩5,548 | ₩6,258 | ₩5,481 | ₩6,204 | +11.84% | 8만 |
|---|
| 2026.02.20 | ₩5,950 | ₩6,271 | ₩5,494 | ₩5,668 | -4.73% | 9.8만 |
|---|
| 2026.02.19 | ₩5,360 | ₩6,164 | ₩5,360 | ₩5,990 | +11.75% | 9.7만 |
|---|
| 2026.02.18 | ₩5,735 | ₩6,191 | ₩5,380 | ₩5,387 | -6.07% | 15.7만 |
|---|
| 2026.02.17 | ₩6,244 | ₩6,392 | ₩5,454 | ₩5,816 | -6.87% | 14.8만 |
|---|
| 2026.02.13 | ₩5,333 | ₩6,821 | ₩5,320 | ₩6,157 | +15.45% | 16.3만 |
|---|
| 2026.02.12 | ₩5,574 | ₩5,769 | ₩4,971 | ₩5,233 | -6.13% | 13만 |
|---|
| 2026.02.11 | ₩6,204 | ₩6,311 | ₩5,186 | ₩5,574 | -10.15% | 11.7만 |
|---|
| 2026.02.10 | ₩7,343 | ₩7,645 | ₩5,976 | ₩6,097 | -16.97% | 13.1만 |
|---|
| 2026.02.09 | ₩7,598 | ₩7,598 | ₩6,995 | ₩7,236 | -4.76% | 10.5만 |
|---|
| 2026.02.06 | ₩7,008 | ₩7,611 | ₩6,781 | ₩7,290 | +4.02% | 10.6만 |
|---|
| 2026.02.05 | ₩7,719 | ₩7,906 | ₩6,700 | ₩6,767 | -12.33% | 13.9만 |
|---|
| 2026.02.04 | ₩7,812 | ₩8,060 | ₩7,558 | ₩8,000 | +2.40% | 8.4만 |
|---|
| 2026.02.03 | ₩7,920 | ₩8,040 | ₩7,578 | ₩7,960 | +0.51% | 5.7만 |
|---|
| 2026.02.02 | ₩7,893 | ₩8,334 | ₩7,370 | ₩8,040 | +1.87% | 11.2만 |
|---|
| 2026.01.30 | ₩7,049 | ₩8,844 | ₩7,049 | ₩8,000 | +13.50% | 38.3만 |
|---|
| 2026.01.29 | ₩7,384 | ₩7,551 | ₩7,102 | ₩7,109 | -3.72% | 11.6만 |
|---|
| 2026.01.28 | ₩8,978 | ₩9,729 | ₩6,928 | ₩7,250 | -19.25% | 25.7만 |
|---|
| 2026.01.27 | ₩7,879 | ₩9,390 | ₩7,879 | ₩8,978 | +13.95% | 15.4만 |
|---|
| 2026.01.26 | ₩9,246 | ₩9,528 | ₩7,786 | ₩7,866 | -14.93% | 12.5만 |
|---|
| 2026.01.23 | ₩8,040 | ₩10,167 | ₩8,040 | ₩9,233 | +14.83% | 20.2만 |
|---|
| 2026.01.22 | ₩8,067 | ₩8,774 | ₩7,732 | ₩8,080 | +0.17% | 13만 |
|---|
| 2026.01.21 | ₩8,415 | ₩9,071 | ₩7,024 | ₩8,121 | -3.50% | 20.7만 |
|---|
| 2026.01.20 | ₩9,112 | ₩9,193 | ₩8,523 | ₩8,549 | -6.18% | 15.3만 |
|---|
| 2026.01.16 | ₩9,260 | ₩9,565 | ₩8,415 | ₩8,898 | -3.91% | 10.4만 |
|---|
| 2026.01.15 | ₩11,444 | ₩11,444 | ₩8,697 | ₩9,099 | -20.49% | 22.7만 |
|---|
| 2026.01.14 | ₩12,355 | ₩13,403 | ₩10,452 | ₩11,524 | -6.72% | 16.8만 |
|---|
| 2026.01.13 | ₩13,079 | ₩13,206 | ₩12,114 | ₩12,275 | -6.15% | 4.9만 |
|---|
| 2026.01.12 | ₩15,062 | ₩15,062 | ₩13,105 | ₩13,105 | -12.99% | 10만 |
|---|
| 2026.01.09 | ₩17,152 | ₩17,353 | ₩14,298 | ₩15,236 | -11.17% | 20.1만 |
|---|
| 2026.01.08 | ₩17,447 | ₩18,231 | ₩17,037 | ₩17,300 | -0.84% | 6.7만 |
|---|
| 2026.01.07 | ₩18,894 | ₩18,894 | ₩16,764 | ₩17,561 | -7.06% | 6.5만 |
|---|
| 2026.01.06 | ₩18,157 | ₩18,814 | ₩17,420 | ₩18,814 | +3.62% | 7.1만 |
|---|
| 2026.01.05 | ₩18,894 | ₩20,194 | ₩18,238 | ₩18,439 | -2.41% | 9.6만 |
|---|
| 2026.01.02 | ₩20,020 | ₩20,328 | ₩18,733 | ₩19,095 | -4.62% | 7.3만 |
|---|
| 2025.12.31 | ₩22,110 | ₩23,209 | ₩19,832 | ₩20,114 | -9.03% | 27.5만 |
|---|
| 2025.12.30 | ₩22,807 | ₩24,000 | ₩21,266 | ₩21,829 | -4.29% | 5.3만 |
|---|
| 2025.12.29 | ₩22,043 | ₩23,598 | ₩22,043 | ₩22,767 | +3.28% | 4.7만 |
|---|
| 2025.12.26 | ₩23,960 | ₩23,960 | ₩20,462 | ₩22,727 | -5.15% | 11.1만 |
|---|
| 2025.12.24 | ₩22,754 | ₩25,072 | ₩22,345 | ₩24,603 | +8.13% | 9.8만 |
|---|
| 2025.12.23 | ₩24,710 | ₩25,152 | ₩21,032 | ₩22,472 | -9.06% | 15.3만 |
|---|
| 2025.12.22 | ₩23,450 | ₩25,045 | ₩20,878 | ₩24,549 | +4.69% | 20.3만 |
|---|
| 2025.12.19 | ₩20,248 | ₩24,616 | ₩19,135 | ₩24,147 | +19.26% | 169.7만 |
|---|
| 2025.12.18 | ₩16,576 | ₩20,958 | ₩16,455 | ₩20,141 | +21.50% | 20만 |
|---|
| 2025.12.17 | ₩16,107 | ₩19,256 | ₩15,779 | ₩16,710 | +3.74% | 13만 |
|---|
| 2025.12.16 | ₩16,161 | ₩16,606 | ₩15,471 | ₩16,080 | -0.50% | 11.6만 |
|---|
| 2025.12.15 | ₩15,424 | ₩17,916 | ₩15,424 | ₩16,770 | +8.73% | 15.3만 |
|---|
| 2025.12.12 | ₩17,635 | ₩18,331 | ₩13,762 | ₩15,075 | -14.51% | 11.4만 |
|---|
| 2025.12.11 | ₩22,687 | ₩23,450 | ₩15,893 | ₩17,782 | -21.62% | 24.3만 |
|---|
| 2025.12.10 | ₩24,857 | ₩25,956 | ₩22,124 | ₩22,687 | -8.73% | 16.8만 |
|---|
| 2025.12.09 | ₩26,385 | ₩28,006 | ₩24,522 | ₩25,058 | -5.03% | 8.2만 |
|---|
| 2025.12.08 | ₩27,993 | ₩28,073 | ₩25,675 | ₩26,251 | -6.22% | 6.2만 |
|---|
| 2025.12.05 | ₩26,640 | ₩29,480 | ₩25,552 | ₩26,934 | +1.11% | 11.3만 |
|---|
| 2025.12.04 | ₩23,504 | ₩28,274 | ₩23,466 | ₩26,331 | +12.03% | 13.2만 |
|---|
| 2025.12.03 | ₩28,140 | ₩32,160 | ₩23,450 | ₩24,764 | -12.00% | 34.6만 |
|---|
| 2025.12.02 | ₩22,968 | ₩38,887 | ₩22,968 | ₩27,872 | +21.35% | 73.2만 |
|---|
| 2025.12.01 | ₩27,692 | ₩27,899 | ₩22,207 | ₩23,142 | -16.43% | 11.3만 |
|---|
| 2025.11.28 | ₩21,842 | ₩30,271 | ₩21,842 | ₩27,363 | +25.28% | 12.7만 |
|---|
| 2025.11.26 | ₩18,894 | ₩25,259 | ₩18,881 | ₩22,084 | +16.88% | 11.3만 |
|---|
| 2025.11.25 | ₩17,702 | ₩20,770 | ₩17,192 | ₩19,162 | +8.25% | 12.1만 |
|---|
| 2025.11.24 | ₩16,362 | ₩18,425 | ₩16,182 | ₩17,822 | +8.93% | 9.8만 |
|---|
| 2025.11.21 | ₩16,938 | ₩17,407 | ₩16,362 | ₩16,362 | -3.40% | 1.7만 |
|---|
| 2025.11.20 | ₩17,836 | ₩18,412 | ₩17,018 | ₩17,032 | -4.51% | 1.3만 |
|---|
| 2025.11.19 | ₩17,943 | ₩18,090 | ₩16,670 | ₩17,876 | -0.37% | 2.6만 |
|---|
| 2025.11.18 | ₩16,228 | ₩19,275 | ₩16,013 | ₩17,943 | +10.57% | 4.4만 |
|---|
| 2025.11.17 | ₩15,611 | ₩16,375 | ₩15,249 | ₩15,986 | +2.40% | 1.7만 |
|---|
| 2025.11.14 | ₩16,040 | ₩16,670 | ₩15,311 | ₩15,826 | -1.34% | 2.9만 |
|---|
| 2025.11.13 | ₩16,348 | ₩16,757 | ₩15,970 | ₩16,375 | +0.16% | 1.7만 |
|---|
| 2025.11.12 | ₩17,929 | ₩18,305 | ₩15,383 | ₩16,268 | -9.27% | 4.4만 |
|---|
| 2025.11.11 | ₩18,613 | ₩19,430 | ₩17,554 | ₩17,849 | -4.10% | 7.1만 |
|---|
| 2025.11.10 | ₩18,867 | ₩19,296 | ₩18,425 | ₩18,626 | -1.28% | 5.2만 |
|---|
| 2025.11.07 | ₩17,916 | ₩19,430 | ₩17,420 | ₩19,430 | +8.45% | 5.2만 |
|---|
| 2025.11.06 | ₩17,005 | ₩18,023 | ₩16,919 | ₩17,956 | +5.59% | 6.5만 |
|---|
| 2025.11.05 | ₩16,027 | ₩17,139 | ₩15,946 | ₩17,139 | +6.94% | 3.4만 |
|---|
| 2025.11.04 | ₩15,397 | ₩16,991 | ₩15,397 | ₩16,522 | +7.31% | 4.4만 |
|---|
| 2025.11.03 | ₩14,727 | ₩15,933 | ₩14,189 | ₩15,383 | +4.46% | 2.4만 |
|---|
| 2025.10.31 | ₩14,365 | ₩14,740 | ₩14,070 | ₩14,579 | +1.49% | 7.2천 |
|---|
| 2025.10.30 | ₩14,097 | ₩14,801 | ₩13,749 | ₩14,593 | +3.52% | 7.1천 |
|---|
| 2025.10.29 | ₩14,084 | ₩14,904 | ₩13,708 | ₩14,378 | +2.09% | 3.2만 |
|---|
| 2025.10.28 | ₩13,400 | ₩14,803 | ₩13,400 | ₩13,923 | +3.90% | 8.1만 |
|---|
| 2025.10.27 | ₩14,070 | ₩14,098 | ₩13,146 | ₩13,802 | -1.90% | 1.7만 |
|---|
| 2025.10.24 | ₩16,107 | ₩16,107 | ₩13,735 | ₩14,204 | -11.81% | 3.5만 |
|---|
| 2025.10.23 | ₩14,191 | ₩16,683 | ₩14,191 | ₩16,107 | +13.50% | 6.7만 |
|---|
| 2025.10.22 | ₩15,156 | ₩15,303 | ₩14,352 | ₩14,646 | -3.36% | 3.1만 |
|---|
| 2025.10.21 | ₩13,936 | ₩16,080 | ₩12,610 | ₩15,263 | +9.52% | 10.4만 |
|---|
| 2025.10.20 | ₩15,089 | ₩15,450 | ₩12,060 | ₩12,677 | -15.99% | 8.3만 |
|---|
| 2025.10.17 | ₩14,191 | ₩14,821 | ₩13,641 | ₩13,909 | -1.98% | 2.1만 |
|---|
| 2025.10.16 | ₩15,745 | ₩16,161 | ₩13,708 | ₩14,030 | -10.89% | 7.1만 |
|---|
| 2025.10.15 | ₩17,139 | ₩17,822 | ₩15,906 | ₩16,321 | -4.77% | 1.5만 |
|---|
| 2025.10.14 | ₩16,589 | ₩17,594 | ₩16,210 | ₩16,844 | +1.53% | 3.1만 |
|---|
| 2025.10.13 | ₩16,951 | ₩17,420 | ₩16,094 | ₩16,857 | -0.55% | 1.1만 |
|---|
| 2025.10.10 | ₩17,099 | ₩17,246 | ₩16,777 | ₩16,951 | -0.86% | 1.8만 |
|---|